Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India · Delayed Price · Currency is INR 286.00
-5.60 (-1.92%)
Feb 19, 2026, 2:10 PM IST
NSE:DALMIASUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 294.05 | 297.30 | 290.10 | 292.45 | - | -1.18% | 32,756 |
| 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 |
| Jan 19, 2026 | 277.05 | 278.40 | 274.45 | 276.00 | 271.99 | -0.97% | 32,429 |
| Jan 16, 2026 | 283.95 | 284.40 | 276.35 | 278.70 | 274.65 | -1.29% | 34,461 |
| Jan 14, 2026 | 277.50 | 284.80 | 276.00 | 282.35 | 278.25 | 1.27% | 43,700 |
| Jan 13, 2026 | 278.00 | 283.35 | 277.80 | 278.80 | 274.75 | -1.24% | 21,950 |
| Jan 12, 2026 | 281.00 | 283.10 | 275.45 | 282.30 | 278.20 | -0.32% | 62,237 |
| Jan 9, 2026 | 285.00 | 287.70 | 281.05 | 283.20 | 279.08 | -1.48% | 42,516 |
| Jan 8, 2026 | 287.60 | 290.60 | 285.00 | 287.45 | 283.27 | -0.90% | 34,273 |
| Jan 7, 2026 | 286.00 | 293.35 | 286.00 | 290.05 | 285.83 | 0.85% | 58,801 |
| Jan 6, 2026 | 291.95 | 293.60 | 286.95 | 287.60 | 283.42 | -1.49% | 54,844 |
| Jan 5, 2026 | 296.20 | 296.65 | 288.00 | 291.95 | 287.71 | -1.83% | 92,640 |
| Jan 2, 2026 | 294.10 | 299.95 | 294.10 | 297.40 | 293.08 | 0.44% | 42,631 |
| Jan 1, 2026 | 301.65 | 301.65 | 295.25 | 296.10 | 291.80 | -1.28% | 22,995 |
| Dec 31, 2025 | 295.50 | 301.40 | 293.45 | 299.95 | 295.59 | 2.04% | 53,146 |
| Dec 30, 2025 | 293.50 | 296.20 | 293.00 | 293.95 | 289.68 | -0.68% | 36,718 |
| Dec 29, 2025 | 298.95 | 302.50 | 292.10 | 295.95 | 291.65 | -1.19% | 46,097 |
| Dec 26, 2025 | 298.80 | 303.10 | 297.60 | 299.50 | 295.15 | 0.23% | 50,919 |
| Dec 24, 2025 | 299.50 | 301.10 | 297.30 | 298.80 | 294.46 | -0.13% | 35,933 |
| Dec 23, 2025 | 302.75 | 309.00 | 298.20 | 299.20 | 294.85 | - | 90,826 |
| Dec 22, 2025 | 298.00 | 301.00 | 297.05 | 299.20 | 294.85 | 0.91% | 35,170 |
| Dec 19, 2025 | 304.00 | 304.50 | 291.90 | 296.50 | 292.19 | -1.43% | 111,945 |
| Dec 18, 2025 | 296.90 | 307.90 | 291.10 | 300.80 | 296.43 | 0.05% | 63,028 |
| Dec 17, 2025 | 305.30 | 305.35 | 299.00 | 300.65 | 296.28 | -1.18% | 25,174 |
| Dec 16, 2025 | 303.50 | 309.00 | 300.90 | 304.25 | 299.83 | 0.15% | 56,552 |
| Dec 15, 2025 | 297.65 | 304.50 | 296.60 | 303.80 | 299.38 | 2.07% | 26,543 |
| Dec 12, 2025 | 304.80 | 307.85 | 296.85 | 297.65 | 293.32 | -2.59% | 80,118 |
| Dec 11, 2025 | 296.50 | 313.80 | 296.45 | 305.55 | 301.11 | 2.93% | 151,223 |
| Dec 10, 2025 | 281.70 | 309.15 | 281.70 | 296.85 | 292.54 | 5.38% | 178,033 |
| Dec 9, 2025 | 291.55 | 291.55 | 278.60 | 281.70 | 277.61 | -3.38% | 220,679 |