Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India · Delayed Price · Currency is INR 370.95
+1.80 (0.49%)
Aug 1, 2025, 3:30 PM IST
NSE:DALMIASUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 439.80 | 442.25 | 426.10 | 429.85 | 428.30 | -1.64% | 112,785 |
| Jun 11, 2025 | 444.50 | 456.00 | 433.25 | 437.00 | 435.42 | -1.12% | 146,352 |
| Jun 10, 2025 | 444.80 | 448.75 | 440.00 | 441.95 | 440.35 | 0.02% | 93,792 |
| Jun 9, 2025 | 440.05 | 448.30 | 438.05 | 441.85 | 440.25 | 0.64% | 88,332 |
| Jun 6, 2025 | 443.95 | 453.00 | 436.40 | 439.05 | 437.46 | -0.60% | 122,832 |
| Jun 5, 2025 | 439.40 | 451.45 | 438.35 | 441.70 | 440.10 | 1.03% | 123,520 |
| Jun 4, 2025 | 435.90 | 441.00 | 432.20 | 437.20 | 435.62 | 0.31% | 50,445 |
| Jun 3, 2025 | 437.95 | 441.90 | 435.00 | 435.85 | 434.27 | -0.41% | 49,568 |
| Jun 2, 2025 | 432.00 | 443.90 | 431.15 | 437.65 | 436.07 | 1.17% | 80,934 |
| May 30, 2025 | 442.50 | 443.40 | 432.00 | 432.60 | 431.04 | -1.89% | 83,067 |
| May 29, 2025 | 444.50 | 445.95 | 438.10 | 440.95 | 439.35 | -0.09% | 54,531 |
| May 28, 2025 | 435.10 | 443.90 | 432.20 | 441.35 | 439.75 | 2.45% | 110,293 |
| May 27, 2025 | 436.75 | 436.85 | 426.95 | 430.80 | 429.24 | -0.89% | 77,491 |
| May 26, 2025 | 440.00 | 447.80 | 434.05 | 434.65 | 433.08 | -0.41% | 104,458 |