Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India · Delayed Price · Currency is INR 381.45
+1.90 (0.50%)
Aug 22, 2025, 3:29 PM IST
NSE:DALMIASUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 381.40 | 384.15 | 378.30 | 381.45 | 381.45 | 0.50% | 65,613 |
| Aug 21, 2025 | 375.00 | 382.45 | 373.00 | 379.55 | 379.55 | 3.31% | 119,491 |
| Aug 20, 2025 | 354.20 | 369.80 | 353.15 | 367.40 | 367.40 | 3.48% | 70,870 |
| Aug 19, 2025 | 351.10 | 356.85 | 349.20 | 355.05 | 355.05 | 0.81% | 48,252 |
| Aug 18, 2025 | 351.25 | 359.00 | 350.15 | 352.20 | 352.20 | 0.40% | 52,181 |
| Aug 14, 2025 | 350.20 | 352.00 | 346.85 | 350.80 | 350.80 | 0.11% | 22,462 |
| Aug 13, 2025 | 356.00 | 357.15 | 349.00 | 350.40 | 350.40 | -1.18% | 47,429 |
| Aug 12, 2025 | 360.00 | 362.10 | 353.90 | 354.60 | 354.60 | -1.07% | 27,665 |
| Aug 11, 2025 | 353.55 | 359.70 | 349.00 | 358.45 | 358.45 | 1.39% | 46,430 |
| Aug 8, 2025 | 351.35 | 358.80 | 348.00 | 353.55 | 353.55 | 1.03% | 67,737 |
| Aug 7, 2025 | 357.50 | 358.75 | 346.00 | 349.95 | 349.95 | -2.11% | 86,206 |
| Aug 6, 2025 | 362.50 | 365.45 | 354.70 | 357.50 | 357.50 | -3.01% | 125,988 |
| Aug 5, 2025 | 377.45 | 382.20 | 366.30 | 368.60 | 368.60 | -2.65% | 71,447 |
| Aug 4, 2025 | 370.00 | 380.00 | 368.20 | 378.65 | 378.65 | 2.08% | 56,355 |
| Aug 1, 2025 | 368.50 | 374.90 | 368.30 | 370.95 | 370.95 | 0.49% | 39,812 |
| Jul 31, 2025 | 368.00 | 372.15 | 363.95 | 369.15 | 369.15 | -1.31% | 59,644 |
| Jul 30, 2025 | 376.35 | 381.70 | 373.10 | 374.05 | 374.05 | -0.61% | 57,723 |
| Jul 29, 2025 | 371.70 | 377.50 | 367.15 | 376.35 | 376.35 | 0.91% | 59,189 |
| Jul 28, 2025 | 380.30 | 383.70 | 372.00 | 372.95 | 372.95 | -1.44% | 71,128 |
| Jul 25, 2025 | 381.40 | 385.70 | 377.10 | 378.40 | 378.40 | -0.79% | 67,497 |
| Jul 24, 2025 | 388.90 | 388.90 | 380.25 | 381.40 | 381.40 | -1.57% | 73,614 |
| Jul 23, 2025 | 394.40 | 397.75 | 384.55 | 387.50 | 387.50 | -0.77% | 162,857 |
| Jul 22, 2025 | 396.25 | 399.45 | 389.85 | 390.50 | 390.50 | -0.95% | 57,860 |
| Jul 21, 2025 | 396.50 | 400.00 | 393.00 | 394.25 | 394.25 | -0.57% | 56,865 |
| Jul 18, 2025 | 402.65 | 402.65 | 393.95 | 396.50 | 396.50 | -0.54% | 82,033 |
| Jul 17, 2025 | 402.00 | 408.00 | 397.00 | 398.65 | 398.65 | -1.03% | 83,042 |
| Jul 16, 2025 | 408.80 | 412.00 | 401.70 | 402.80 | 402.80 | -0.91% | 50,952 |
| Jul 15, 2025 | 405.15 | 409.00 | 403.30 | 406.50 | 406.50 | 0.84% | 74,092 |
| Jul 14, 2025 | 403.75 | 405.25 | 396.95 | 403.10 | 403.10 | 0.14% | 75,443 |
| Jul 11, 2025 | 398.00 | 412.00 | 396.70 | 402.55 | 402.55 | 1.76% | 298,610 |
| Jul 10, 2025 | 394.00 | 399.40 | 391.05 | 395.60 | 395.60 | 0.58% | 60,600 |
| Jul 9, 2025 | 394.45 | 397.65 | 391.05 | 393.30 | 393.30 | -0.18% | 42,492 |
| Jul 8, 2025 | 395.00 | 396.50 | 389.80 | 394.00 | 394.00 | 0.46% | 69,482 |
| Jul 7, 2025 | 392.80 | 402.80 | 389.55 | 392.20 | 392.20 | 0.32% | 139,984 |
| Jul 4, 2025 | 388.05 | 396.90 | 387.50 | 390.95 | 390.95 | 0.88% | 150,079 |
| Jul 3, 2025 | 395.05 | 398.80 | 386.80 | 387.55 | 387.55 | -1.90% | 149,118 |
| Jul 2, 2025 | 401.25 | 402.90 | 386.10 | 395.05 | 395.05 | -1.05% | 235,957 |
| Jul 1, 2025 | 406.80 | 409.50 | 397.00 | 399.25 | 399.25 | -1.37% | 72,806 |
| Jun 30, 2025 | 415.80 | 417.10 | 400.50 | 404.80 | 404.80 | -2.38% | 100,296 |
| Jun 27, 2025 | 413.95 | 419.90 | 411.60 | 414.65 | 413.15 | 0.97% | 54,176 |
| Jun 26, 2025 | 417.95 | 418.00 | 407.65 | 410.65 | 409.16 | -0.96% | 45,929 |
| Jun 25, 2025 | 408.20 | 416.90 | 402.50 | 414.65 | 413.15 | 2.52% | 75,683 |
| Jun 24, 2025 | 400.50 | 409.85 | 398.35 | 404.45 | 402.99 | 1.88% | 64,830 |
| Jun 23, 2025 | 396.00 | 400.80 | 392.10 | 397.00 | 395.56 | -0.20% | 70,386 |
| Jun 20, 2025 | 404.40 | 407.15 | 395.25 | 397.80 | 396.36 | -1.13% | 156,116 |
| Jun 19, 2025 | 409.55 | 416.55 | 399.40 | 402.35 | 400.89 | -1.76% | 128,334 |
| Jun 18, 2025 | 416.35 | 418.95 | 407.35 | 409.55 | 408.07 | -1.15% | 53,424 |
| Jun 17, 2025 | 415.55 | 423.20 | 413.05 | 414.30 | 412.80 | -1.11% | 55,817 |
| Jun 16, 2025 | 429.00 | 429.00 | 415.10 | 418.95 | 417.43 | -1.45% | 83,913 |
| Jun 13, 2025 | 425.00 | 427.45 | 418.30 | 425.10 | 423.56 | -1.11% | 61,834 |