Skip to main content
logo
Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India flag India · Delayed Price · Currency is INR
370.45
+7.85 (2.16%)
Jul 21, 2026, 3:30 PM IST

NSE:DALMIASUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026364.00365.85362.60365.80-0.88%10,673
Jul 20, 2026369.00370.90361.50362.60362.60-1.31%73,179
Jul 17, 2026362.60382.20362.60367.40367.401.00%360,531
Jul 16, 2026356.00369.80356.00363.75363.751.75%103,226
Jul 15, 2026365.80367.30356.00357.50357.50-1.79%80,531
Jul 14, 2026367.00373.00358.65364.00364.00-0.56%159,107
Jul 13, 2026357.00373.10356.20366.05366.052.54%225,132
Jul 10, 2026363.00364.30356.00357.00357.00-0.98%57,034
Jul 9, 2026355.10366.50355.05360.55360.551.63%110,457
Jul 8, 2026360.00363.60350.80354.75354.75-2.00%153,694
Jul 7, 2026373.70373.80360.40362.00362.00-3.44%468,635
Jul 6, 2026344.00398.40344.00374.90374.909.91%7,071,673
Jul 3, 2026335.50343.60335.50341.10341.102.08%96,059
Jul 2, 2026338.00341.60331.75335.65334.150.01%90,803
Jul 1, 2026326.50349.05326.50335.60334.103.02%242,049
Jun 30, 2026325.00330.70322.40325.75324.29-0.14%38,846
Jun 29, 2026324.95329.60322.35326.20324.740.38%52,640
Jun 25, 2026327.70332.60322.70324.95323.50-0.98%46,722
Jun 24, 2026331.55332.10325.75328.15326.68-1.03%60,184
Jun 23, 2026336.10339.05330.00331.55330.07-1.82%53,544
Jun 22, 2026337.50339.90333.45337.70336.190.12%49,298
Jun 19, 2026341.00341.00337.00337.30335.79-0.97%37,068
Jun 18, 2026339.95341.70337.60340.60339.080.29%41,572
Jun 17, 2026338.00341.45336.50339.60338.080.04%74,018
Jun 16, 2026342.80343.50338.00339.45337.93-0.38%55,115
Jun 15, 2026333.90352.00331.15340.75339.234.00%203,896
Jun 12, 2026328.40330.05325.00327.65326.191.25%55,222
Jun 11, 2026331.50339.20322.00323.60322.15-2.13%145,031
Jun 10, 2026335.65337.85328.10330.65329.17-1.49%78,461
Jun 9, 2026341.30344.00332.80335.65334.15-1.55%84,263
Jun 8, 2026340.00353.70338.00340.95339.43-0.39%201,354
Jun 5, 2026335.90344.00330.65342.30340.773.37%163,427
Jun 4, 2026327.85338.35327.85331.15329.67-83,140
Jun 3, 2026340.70340.70328.10331.15329.67-2.13%61,157
Jun 2, 2026332.10340.35330.55338.35336.840.67%62,316
Jun 1, 2026337.65341.35334.00336.10334.60-1.09%53,493
May 29, 2026341.00343.15337.60339.80338.28-0.22%65,674
May 27, 2026343.75345.55340.00340.55339.03-0.09%57,087
May 26, 2026339.10345.00338.60340.85339.330.35%62,915
May 25, 2026345.00347.40338.10339.65338.13-0.70%74,221
May 22, 2026355.70355.70340.80342.05340.52-1.13%112,791
May 21, 2026353.40353.95344.10345.95344.40-1.42%89,508
May 20, 2026341.10356.85337.90350.95349.382.42%243,127
May 19, 2026336.15348.00332.25342.65341.121.93%154,103
May 18, 2026341.95341.95330.00336.15334.65-1.74%120,907
May 15, 2026346.80351.00339.00342.10340.57-0.96%235,663
May 14, 2026359.80368.70342.60345.40343.86-5.64%361,120
May 13, 2026368.50379.00364.25366.05364.41-1.36%181,045
May 12, 2026376.50381.00366.40371.10369.44-2.66%135,591
May 11, 2026386.05386.10373.20381.25379.55-1.04%220,203