Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India · Delayed Price · Currency is INR 399.60
-9.10 (-2.23%)
At close: Sep 24, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 495.30 | 508.60 | 475.55 | 497.25 | 497.25 | -2.17% | 103,680 |
| Aug 20, 2026 | 476.40 | 517.00 | 469.30 | 508.30 | 508.30 | 6.94% | 110,242 |
| Aug 19, 2026 | 457.05 | 477.20 | 449.85 | 475.30 | 475.30 | 4.99% | 34,653 |
| Aug 18, 2026 | 463.70 | 467.60 | 449.00 | 452.70 | 452.70 | -1.24% | 28,909 |
| Aug 17, 2026 | 424.65 | 462.05 | 424.65 | 458.40 | 458.40 | 8.47% | 82,178 |
| Aug 14, 2026 | 431.60 | 441.95 | 418.15 | 422.60 | 422.60 | -1.02% | 22,292 |
| Aug 13, 2026 | 410.10 | 439.10 | 410.10 | 426.95 | 426.95 | 4.40% | 42,100 |
| Aug 12, 2026 | 409.90 | 411.50 | 398.55 | 408.95 | 408.95 | 0.64% | 5,988 |
| Aug 11, 2026 | 416.65 | 427.90 | 405.05 | 406.35 | 406.35 | -3.05% | 10,185 |
| Aug 10, 2026 | 382.80 | 427.90 | 377.55 | 419.15 | 419.15 | 3.70% | 62,918 |
| Aug 7, 2026 | 393.05 | 411.00 | 393.05 | 404.20 | 404.20 | 2.08% | 15,517 |
| Aug 6, 2026 | 392.05 | 403.00 | 389.95 | 395.95 | 395.95 | 0.65% | 22,887 |
| Aug 5, 2026 | 415.00 | 420.10 | 390.35 | 393.40 | 393.40 | -4.76% | 40,446 |
| Aug 4, 2026 | 425.10 | 426.35 | 399.05 | 413.05 | 413.05 | -0.45% | 271,717 |
| Aug 3, 2026 | 347.00 | 421.10 | 347.00 | 414.90 | 414.90 | 18.22% | 378,591 |
| Jul 31, 2026 | 351.60 | 355.00 | 348.05 | 350.95 | 350.95 | -0.18% | 3,962 |
| Jul 30, 2026 | 358.90 | 360.00 | 351.10 | 351.60 | 351.60 | -1.53% | 1,964 |
| Jul 29, 2026 | 355.00 | 364.80 | 352.95 | 357.05 | 357.05 | 1.54% | 5,634 |
| Jul 28, 2026 | 358.10 | 360.05 | 351.00 | 351.65 | 351.65 | -1.88% | 2,896 |
| Jul 27, 2026 | 363.90 | 366.15 | 357.65 | 358.40 | 358.40 | -1.31% | 5,131 |
| 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 |