Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 483.95
+69.10 (16.66%)
At close: Nov 4, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 418.45 | 494.70 | 418.00 | 483.95 | 483.95 | 16.66% | 169,751 |
| Nov 3, 2026 | 404.90 | 426.10 | 404.90 | 414.85 | 414.85 | 1.72% | 14,930 |
| Nov 2, 2026 | 399.00 | 412.00 | 388.60 | 407.85 | 407.85 | 3.15% | 8,212 |
| Oct 30, 2026 | 422.85 | 422.85 | 391.85 | 395.40 | 395.40 | -5.97% | 16,824 |
| Oct 29, 2026 | 402.45 | 427.50 | 401.70 | 420.50 | 420.50 | 3.03% | 20,391 |
| Oct 28, 2026 | 415.00 | 415.00 | 398.80 | 408.15 | 408.15 | -0.75% | 6,600 |
| Oct 27, 2026 | 407.70 | 421.15 | 405.65 | 411.25 | 411.25 | -0.63% | 6,406 |
| Oct 26, 2026 | 421.85 | 430.45 | 411.25 | 413.85 | 413.85 | -2.81% | 4,816 |
| Oct 23, 2026 | 442.50 | 442.50 | 421.10 | 425.80 | 425.80 | -2.77% | 7,505 |
| Oct 22, 2026 | 445.20 | 454.05 | 434.50 | 437.95 | 437.95 | -3.72% | 7,015 |
| Oct 21, 2026 | 460.20 | 460.20 | 445.00 | 454.85 | 454.85 | -1.89% | 10,689 |
| Oct 19, 2026 | 475.65 | 475.65 | 452.40 | 463.60 | 463.60 | -3.74% | 21,711 |
| Oct 16, 2026 | 482.35 | 490.15 | 474.00 | 481.60 | 481.60 | 0.14% | 6,336 |
| Oct 15, 2026 | 486.25 | 488.10 | 468.80 | 480.95 | 480.95 | -0.60% | 10,756 |
| Oct 14, 2026 | 490.05 | 503.75 | 481.95 | 483.85 | 483.85 | -1.30% | 25,839 |
| Oct 13, 2026 | 485.60 | 493.45 | 477.00 | 490.20 | 490.20 | 1.25% | 27,004 |
| Oct 12, 2026 | 435.60 | 495.55 | 435.60 | 484.15 | 484.15 | 11.32% | 75,695 |
| Oct 9, 2026 | 435.35 | 448.00 | 425.80 | 434.90 | 434.90 | 1.36% | 8,577 |
| Oct 8, 2026 | 451.25 | 456.25 | 424.85 | 429.05 | 429.05 | -3.82% | 6,459 |
| Oct 7, 2026 | 454.75 | 461.95 | 440.20 | 446.10 | 446.10 | -1.70% | 21,703 |
| Oct 6, 2026 | 439.25 | 466.15 | 437.00 | 453.80 | 453.80 | 5.93% | 28,952 |
| Oct 5, 2026 | 401.15 | 436.30 | 401.15 | 428.40 | 428.40 | 7.91% | 41,572 |
| Oct 1, 2026 | 407.00 | 408.00 | 391.85 | 397.00 | 397.00 | -3.04% | 9,269 |
| Sep 30, 2026 | 409.40 | 423.65 | 406.00 | 409.45 | 409.45 | -0.80% | 5,909 |
| Sep 29, 2026 | 408.85 | 417.95 | 408.40 | 412.75 | 412.75 | -0.58% | 11,058 |
| Sep 28, 2026 | 424.15 | 446.35 | 412.60 | 415.15 | 415.15 | -3.18% | 32,909 |
| Sep 25, 2026 | 393.90 | 434.30 | 393.90 | 428.80 | 428.80 | 7.31% | 38,864 |
| Sep 24, 2026 | 406.00 | 408.30 | 397.15 | 399.60 | 399.60 | -2.23% | 5,394 |
| Sep 23, 2026 | 387.20 | 411.75 | 387.20 | 408.70 | 408.70 | 5.05% | 17,048 |
| Sep 22, 2026 | 384.10 | 399.05 | 384.10 | 389.05 | 389.05 | 1.21% | 10,596 |
| Sep 21, 2026 | 394.05 | 394.05 | 377.60 | 384.40 | 384.40 | -1.33% | 4,724 |
| Sep 18, 2026 | 393.70 | 393.70 | 383.15 | 389.60 | 389.60 | -0.17% | 3,373 |
| Sep 17, 2026 | 390.00 | 397.40 | 387.60 | 390.25 | 390.25 | -0.60% | 10,828 |
| Sep 16, 2026 | 400.00 | 400.15 | 387.65 | 392.60 | 392.60 | -1.53% | 16,046 |
| Sep 15, 2026 | 417.20 | 417.20 | 397.00 | 398.70 | 398.70 | -4.45% | 16,863 |
| Sep 11, 2026 | 430.00 | 433.30 | 415.95 | 417.25 | 417.25 | -3.74% | 11,202 |
| Sep 10, 2026 | 404.35 | 442.75 | 404.35 | 433.45 | 433.45 | 0.14% | 8,103 |
| Sep 9, 2026 | 446.55 | 449.05 | 432.00 | 432.85 | 432.85 | -4.14% | 10,020 |
| Sep 8, 2026 | 447.80 | 457.00 | 441.30 | 451.55 | 451.55 | 0.50% | 9,528 |
| Sep 7, 2026 | 444.55 | 462.90 | 444.50 | 449.30 | 449.30 | 2.52% | 13,976 |
| Sep 4, 2026 | 460.75 | 460.75 | 436.00 | 438.25 | 438.25 | -4.88% | 9,161 |
| Sep 3, 2026 | 459.95 | 473.10 | 454.00 | 460.75 | 460.75 | 0.95% | 10,263 |
| Sep 2, 2026 | 470.70 | 472.75 | 449.95 | 456.40 | 456.40 | -2.34% | 15,279 |
| Sep 1, 2026 | 482.15 | 488.65 | 458.90 | 467.35 | 467.35 | -3.61% | 12,116 |
| Aug 31, 2026 | 479.65 | 510.75 | 474.00 | 484.85 | 484.85 | 1.51% | 58,694 |
| Aug 28, 2026 | 474.55 | 489.25 | 473.80 | 477.65 | 477.65 | 0.35% | 51,122 |
| Aug 27, 2026 | 485.10 | 487.55 | 471.15 | 476.00 | 476.00 | -1.47% | 11,505 |
| Aug 26, 2026 | 475.30 | 486.80 | 466.70 | 483.10 | 483.10 | 2.86% | 20,135 |
| Aug 25, 2026 | 479.85 | 492.10 | 457.85 | 469.65 | 469.65 | -2.58% | 38,503 |
| Aug 24, 2026 | 506.80 | 519.35 | 471.60 | 482.10 | 482.10 | -3.05% | 77,586 |