Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 363.15
+0.95 (0.26%)
At close: Jul 24, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 361.90 | 364.65 | 357.20 | 363.15 | 363.15 | 0.26% | 2,223 |
| Jul 23, 2026 | 362.85 | 366.65 | 357.90 | 362.20 | 362.20 | -0.84% | 4,925 |
| Jul 22, 2026 | 367.65 | 379.00 | 362.10 | 365.25 | 365.25 | -1.44% | 16,770 |
| Jul 21, 2026 | 363.45 | 372.50 | 362.60 | 370.60 | 370.60 | 2.16% | 9,985 |
| Jul 20, 2026 | 368.20 | 368.95 | 361.85 | 362.75 | 362.75 | -1.25% | 2,867 |
| Jul 17, 2026 | 363.95 | 381.45 | 363.80 | 367.35 | 367.35 | 1.62% | 14,018 |
| Jul 16, 2026 | 360.00 | 369.00 | 357.25 | 361.50 | 361.50 | 1.19% | 5,982 |
| Jul 15, 2026 | 368.00 | 368.00 | 356.00 | 357.25 | 357.25 | -2.14% | 3,615 |
| Jul 14, 2026 | 367.85 | 373.00 | 358.35 | 365.05 | 365.05 | 0.01% | 7,106 |
| Jul 13, 2026 | 357.95 | 372.50 | 356.00 | 365.00 | 365.00 | 2.40% | 14,593 |
| Jul 10, 2026 | 362.05 | 362.50 | 355.85 | 356.45 | 356.45 | -0.92% | 6,588 |
| Jul 9, 2026 | 347.80 | 365.50 | 347.80 | 359.75 | 359.75 | 1.35% | 8,908 |
| Jul 8, 2026 | 357.80 | 364.80 | 351.85 | 354.95 | 354.95 | -1.81% | 8,557 |
| Jul 7, 2026 | 373.35 | 373.40 | 360.05 | 361.50 | 361.50 | -3.86% | 30,052 |
| Jul 6, 2026 | 346.00 | 398.50 | 346.00 | 376.00 | 376.00 | 10.78% | 322,740 |
| Jul 3, 2026 | 338.55 | 343.65 | 336.85 | 339.40 | 339.40 | 1.69% | 5,231 |
| Jul 2, 2026 | 334.70 | 340.00 | 332.10 | 335.25 | 333.75 | -0.28% | 5,017 |
| Jul 1, 2026 | 329.75 | 343.30 | 329.75 | 336.20 | 334.70 | 3.41% | 4,960 |
| Jun 30, 2026 | 329.55 | 329.55 | 323.60 | 325.10 | 323.65 | 0.02% | 1,376 |
| Jun 29, 2026 | 329.00 | 329.00 | 323.10 | 325.05 | 323.60 | 0.31% | 1,354 |
| Jun 25, 2026 | 326.60 | 330.95 | 323.00 | 324.05 | 322.60 | -1.04% | 3,502 |
| Jun 24, 2026 | 334.50 | 334.50 | 326.25 | 327.45 | 325.98 | -0.86% | 1,762 |
| Jun 23, 2026 | 337.00 | 338.45 | 328.65 | 330.30 | 328.82 | -2.16% | 5,988 |
| Jun 22, 2026 | 335.60 | 339.30 | 335.30 | 337.60 | 336.09 | -0.07% | 4,359 |
| Jun 19, 2026 | 342.75 | 342.75 | 337.45 | 337.85 | 336.34 | -0.76% | 1,682 |
| Jun 18, 2026 | 340.35 | 341.40 | 337.90 | 340.45 | 338.93 | 0.27% | 2,673 |
| Jun 17, 2026 | 338.80 | 340.65 | 336.35 | 339.55 | 338.03 | 0.09% | 1,298 |
| Jun 16, 2026 | 346.80 | 346.80 | 338.70 | 339.25 | 337.73 | -0.56% | 2,749 |
| Jun 15, 2026 | 333.05 | 350.00 | 333.00 | 341.15 | 339.62 | 3.96% | 14,297 |
| Jun 12, 2026 | 324.20 | 328.75 | 324.20 | 328.15 | 326.68 | 1.41% | 2,956 |
| Jun 11, 2026 | 329.05 | 338.65 | 322.30 | 323.60 | 322.15 | -1.92% | 3,859 |
| Jun 10, 2026 | 333.20 | 338.15 | 327.65 | 329.95 | 328.47 | -1.73% | 4,201 |
| Jun 9, 2026 | 345.50 | 345.50 | 333.25 | 335.75 | 334.25 | -1.13% | 2,452 |
| Jun 8, 2026 | 340.90 | 353.40 | 338.55 | 339.60 | 338.08 | -0.75% | 15,164 |
| Jun 5, 2026 | 336.10 | 344.50 | 330.30 | 342.15 | 340.62 | 3.21% | 6,676 |
| Jun 4, 2026 | 332.05 | 337.70 | 330.35 | 331.50 | 330.02 | 0.18% | 4,995 |
| Jun 3, 2026 | 343.15 | 343.15 | 328.15 | 330.90 | 329.42 | -2.13% | 1,890 |
| Jun 2, 2026 | 330.85 | 339.70 | 330.85 | 338.10 | 336.59 | 0.45% | 4,524 |
| Jun 1, 2026 | 338.05 | 341.65 | 335.00 | 336.60 | 335.09 | -1.17% | 4,109 |
| May 29, 2026 | 342.00 | 343.30 | 338.00 | 340.60 | 339.08 | 0.18% | 3,682 |
| May 27, 2026 | 342.95 | 345.50 | 339.70 | 340.00 | 338.48 | -0.13% | 2,339 |
| May 26, 2026 | 339.70 | 343.00 | 339.00 | 340.45 | 338.93 | 0.18% | 3,725 |
| May 25, 2026 | 341.80 | 347.00 | 339.00 | 339.85 | 338.33 | -0.69% | 6,580 |
| May 22, 2026 | 350.00 | 353.95 | 341.10 | 342.20 | 340.67 | -1.17% | 6,257 |
| May 21, 2026 | 351.00 | 354.20 | 345.00 | 346.25 | 344.70 | -1.37% | 5,155 |
| May 20, 2026 | 342.35 | 356.95 | 337.55 | 351.05 | 349.48 | 2.50% | 9,000 |
| May 19, 2026 | 333.00 | 347.50 | 332.50 | 342.50 | 340.97 | 1.98% | 6,889 |
| May 18, 2026 | 343.75 | 343.75 | 330.35 | 335.85 | 334.35 | -1.65% | 6,640 |
| May 15, 2026 | 349.55 | 350.80 | 339.65 | 341.50 | 339.97 | -1.11% | 16,112 |
| May 14, 2026 | 359.00 | 369.05 | 344.10 | 345.35 | 343.80 | -5.86% | 25,218 |