Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India · Delayed Price · Currency is INR 370.10
-13.35 (-3.48%)
Apr 2, 2026, 3:29 PM IST
NSE:DALMIASUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 381.00 | 383.80 | 360.10 | 370.10 | 370.10 | -3.48% | 2,449,640 |
| Apr 1, 2026 | 409.85 | 419.00 | 360.50 | 383.45 | 383.45 | -2.76% | 13,685,010 |
| Mar 30, 2026 | 342.65 | 404.85 | 342.00 | 394.35 | 394.35 | 14.16% | 31,062,370 |
| Mar 27, 2026 | 330.85 | 349.95 | 322.60 | 345.45 | 345.45 | 4.51% | 722,209 |
| Mar 25, 2026 | 311.00 | 335.00 | 308.55 | 330.55 | 330.55 | 7.15% | 281,122 |
| Mar 24, 2026 | 314.00 | 315.55 | 296.55 | 308.50 | 308.50 | 1.21% | 87,659 |
| Mar 23, 2026 | 315.00 | 320.55 | 303.00 | 304.80 | 304.80 | -4.93% | 182,293 |
| Mar 20, 2026 | 312.10 | 324.50 | 305.15 | 320.60 | 320.60 | 7.31% | 417,543 |
| Mar 19, 2026 | 298.70 | 309.10 | 295.20 | 298.75 | 298.75 | -0.57% | 93,641 |
| Mar 18, 2026 | 294.65 | 305.95 | 294.60 | 300.45 | 300.45 | 1.97% | 87,111 |
| Mar 17, 2026 | 296.90 | 313.95 | 293.00 | 294.65 | 294.65 | 0.86% | 191,090 |
| Mar 16, 2026 | 298.00 | 302.95 | 285.00 | 292.15 | 292.15 | -2.76% | 128,285 |
| Mar 13, 2026 | 309.00 | 313.75 | 294.05 | 300.45 | 300.45 | -3.35% | 131,687 |
| Mar 12, 2026 | 316.50 | 323.75 | 305.60 | 310.85 | 310.85 | -2.43% | 147,403 |
| Mar 11, 2026 | 313.95 | 325.95 | 313.40 | 318.60 | 318.60 | 1.48% | 102,636 |
| Mar 10, 2026 | 316.00 | 319.60 | 309.00 | 313.95 | 313.95 | -0.65% | 130,223 |
| Mar 9, 2026 | 308.55 | 330.00 | 302.00 | 316.00 | 316.00 | 2.41% | 367,766 |
| Mar 6, 2026 | 310.00 | 316.90 | 306.50 | 308.55 | 308.55 | -2.06% | 69,123 |
| Mar 5, 2026 | 324.00 | 325.60 | 310.00 | 315.05 | 315.05 | -2.10% | 87,784 |
| Mar 4, 2026 | 302.20 | 335.00 | 297.80 | 321.80 | 321.80 | 5.94% | 773,987 |
| Mar 2, 2026 | 287.25 | 305.00 | 287.25 | 303.75 | 303.75 | 0.56% | 177,775 |
| Feb 27, 2026 | 299.00 | 307.90 | 296.05 | 302.05 | 302.05 | 1.27% | 153,084 |
| Feb 26, 2026 | 286.10 | 301.00 | 280.00 | 298.25 | 298.25 | 5.82% | 111,558 |
| Feb 25, 2026 | 284.70 | 284.70 | 278.60 | 281.85 | 281.85 | -0.18% | 26,917 |
| Feb 24, 2026 | 288.95 | 288.95 | 280.20 | 282.35 | 282.35 | -0.07% | 28,142 |
| Feb 23, 2026 | 283.85 | 286.55 | 280.60 | 282.55 | 282.55 | -0.46% | 44,632 |
| Feb 20, 2026 | 285.00 | 285.95 | 279.85 | 283.85 | 283.85 | -0.35% | 44,000 |
| Feb 19, 2026 | 291.60 | 294.45 | 283.20 | 284.85 | 284.85 | -2.31% | 50,973 |
| Feb 18, 2026 | 294.05 | 297.30 | 290.10 | 291.60 | 291.60 | -1.47% | 32,734 |
| Feb 17, 2026 | 290.10 | 301.60 | 290.10 | 295.95 | 295.95 | 1.06% | 52,041 |
| Feb 16, 2026 | 296.60 | 297.25 | 291.20 | 292.85 | 292.85 | -1.10% | 28,608 |
| Feb 13, 2026 | 296.00 | 301.45 | 291.75 | 296.10 | 296.10 | -1.27% | 51,785 |
| Feb 12, 2026 | 299.30 | 302.95 | 298.35 | 299.90 | 299.90 | 0.20% | 49,716 |
| Feb 11, 2026 | 308.00 | 308.05 | 295.50 | 299.30 | 299.30 | -3.33% | 109,968 |
| Feb 10, 2026 | 306.80 | 311.95 | 303.80 | 309.60 | 305.10 | 1.91% | 108,075 |
| Feb 9, 2026 | 290.60 | 305.45 | 290.60 | 303.80 | 299.38 | 4.90% | 116,404 |
| Feb 6, 2026 | 291.00 | 298.00 | 282.90 | 289.60 | 285.39 | -0.02% | 123,007 |
| Feb 5, 2026 | 290.85 | 302.35 | 287.10 | 289.65 | 285.44 | -1.91% | 65,575 |
| Feb 4, 2026 | 284.00 | 297.00 | 282.00 | 295.30 | 291.01 | 4.88% | 75,418 |
| Feb 3, 2026 | 280.95 | 284.50 | 276.10 | 281.55 | 277.46 | 1.24% | 53,537 |
| Feb 2, 2026 | 270.05 | 280.45 | 270.00 | 278.10 | 274.06 | 1.46% | 33,786 |
| Feb 1, 2026 | 273.90 | 288.85 | 270.05 | 274.10 | 270.12 | -0.62% | 46,937 |
| Jan 30, 2026 | 270.50 | 291.15 | 270.00 | 275.80 | 271.79 | 0.82% | 119,762 |
| Jan 29, 2026 | 275.40 | 277.65 | 272.05 | 273.55 | 269.57 | -1.67% | 39,204 |
| Jan 28, 2026 | 270.60 | 282.50 | 270.60 | 278.20 | 274.16 | 1.77% | 42,617 |
| Jan 27, 2026 | 270.20 | 279.45 | 268.40 | 273.35 | 269.38 | -0.35% | 47,800 |
| Jan 23, 2026 | 281.05 | 283.00 | 270.30 | 274.30 | 270.31 | -2.80% | 52,893 |
| Jan 22, 2026 | 266.05 | 284.95 | 266.05 | 282.20 | 278.10 | 6.71% | 103,416 |
| Jan 21, 2026 | 267.00 | 271.70 | 261.40 | 264.45 | 260.61 | -1.62% | 71,334 |
| Jan 20, 2026 | 274.10 | 276.85 | 268.05 | 268.80 | 264.89 | -2.61% | 45,867 |