Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India · Delayed Price · Currency is INR 475.60
+14.10 (3.06%)
Nov 11, 2026, 1:19 PM IST
NSE:DALMIASUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 460.35 | 480.80 | 459.90 | 475.60 | 475.60 | 3.06% | 116,355 |
| Nov 9, 2026 | 472.85 | 472.85 | 457.50 | 461.50 | 461.50 | -1.25% | 77,540 |
| Nov 8, 2026 | 474.45 | 480.05 | 465.05 | 467.35 | 467.35 | -2.13% | 24,036 |
| Nov 6, 2026 | 473.05 | 483.60 | 463.15 | 477.50 | 477.50 | 0.16% | 227,943 |
| Nov 5, 2026 | 481.00 | 498.00 | 474.05 | 476.75 | 476.75 | -1.41% | 564,654 |
| Nov 4, 2026 | 416.25 | 495.00 | 416.20 | 483.55 | 483.55 | 16.55% | 5,901,758 |
| Nov 3, 2026 | 412.80 | 425.70 | 409.00 | 414.90 | 414.90 | 1.75% | 315,750 |
| Nov 2, 2026 | 398.05 | 413.15 | 388.70 | 407.75 | 407.75 | 3.10% | 243,166 |
| Oct 30, 2026 | 420.80 | 422.20 | 393.00 | 395.50 | 395.50 | -6.01% | 299,970 |
| Oct 29, 2026 | 409.70 | 427.90 | 402.45 | 420.80 | 420.80 | 3.52% | 309,082 |
| Oct 28, 2026 | 411.00 | 413.10 | 398.30 | 406.50 | 406.50 | -1.18% | 108,025 |
| Oct 27, 2026 | 410.00 | 422.40 | 405.85 | 411.35 | 411.35 | -0.80% | 145,785 |
| Oct 26, 2026 | 424.00 | 431.05 | 410.55 | 414.65 | 414.65 | -2.90% | 139,357 |
| Oct 23, 2026 | 435.40 | 435.50 | 420.50 | 427.05 | 427.05 | -2.41% | 183,878 |
| Oct 22, 2026 | 450.50 | 455.20 | 433.50 | 437.60 | 437.60 | -3.87% | 233,711 |
| Oct 21, 2026 | 463.70 | 463.70 | 439.05 | 455.20 | 455.20 | -1.83% | 314,504 |
| Oct 19, 2026 | 475.70 | 476.10 | 453.30 | 463.70 | 463.70 | -3.68% | 314,841 |
| Oct 16, 2026 | 482.85 | 490.70 | 472.60 | 481.40 | 481.40 | -0.20% | 179,381 |
| Oct 15, 2026 | 484.15 | 489.00 | 469.10 | 482.35 | 482.35 | -0.37% | 344,483 |
| Oct 14, 2026 | 491.05 | 503.90 | 479.80 | 484.15 | 484.15 | -1.19% | 475,657 |
| Oct 13, 2026 | 485.90 | 493.70 | 476.50 | 490.00 | 490.00 | 1.14% | 609,067 |
| Oct 12, 2026 | 439.80 | 495.00 | 437.30 | 484.50 | 484.50 | 11.24% | 2,696,851 |
| Oct 9, 2026 | 428.00 | 448.00 | 427.45 | 435.55 | 435.55 | 1.54% | 246,867 |
| Oct 8, 2026 | 449.50 | 456.30 | 425.10 | 428.95 | 428.95 | -4.18% | 198,793 |
| Oct 7, 2026 | 453.00 | 463.95 | 439.95 | 447.65 | 447.65 | -1.18% | 310,835 |
| Oct 6, 2026 | 437.80 | 466.95 | 436.00 | 453.00 | 453.00 | 5.31% | 806,757 |
| Oct 5, 2026 | 405.65 | 435.95 | 400.30 | 430.15 | 430.15 | 8.43% | 1,092,162 |
| Oct 1, 2026 | 408.80 | 409.65 | 391.40 | 396.70 | 396.70 | -2.96% | 146,859 |
| Sep 30, 2026 | 416.00 | 424.90 | 405.65 | 408.80 | 408.80 | -0.82% | 130,282 |
| Sep 29, 2026 | 414.90 | 419.30 | 406.25 | 412.20 | 412.20 | -0.63% | 170,040 |
| Sep 28, 2026 | 431.00 | 448.00 | 412.10 | 414.80 | 414.80 | -3.25% | 523,693 |
| Sep 25, 2026 | 399.50 | 434.65 | 396.05 | 428.75 | 428.75 | 7.32% | 1,009,477 |
| Sep 24, 2026 | 402.75 | 409.35 | 396.95 | 399.50 | 399.50 | -2.02% | 110,048 |
| Sep 23, 2026 | 389.00 | 411.60 | 388.15 | 407.75 | 407.75 | 5.06% | 236,658 |
| Sep 22, 2026 | 385.00 | 400.00 | 384.75 | 388.10 | 388.10 | 1.04% | 145,352 |
| Sep 21, 2026 | 392.95 | 393.15 | 377.60 | 384.10 | 384.10 | -1.64% | 204,296 |
| Sep 18, 2026 | 394.00 | 398.20 | 382.40 | 390.50 | 390.50 | - | 148,278 |
| Sep 17, 2026 | 393.10 | 397.05 | 387.80 | 390.50 | 390.50 | -0.66% | 100,692 |
| Sep 16, 2026 | 400.00 | 401.65 | 386.85 | 393.10 | 393.10 | -1.28% | 145,925 |
| Sep 15, 2026 | 415.00 | 416.55 | 396.00 | 398.20 | 398.20 | -4.59% | 191,352 |
| Sep 11, 2026 | 430.00 | 436.90 | 414.00 | 417.35 | 417.35 | -3.28% | 313,193 |
| Sep 10, 2026 | 430.00 | 442.50 | 429.00 | 431.50 | 431.50 | -0.35% | 150,046 |
| Sep 9, 2026 | 453.00 | 453.00 | 431.10 | 433.00 | 433.00 | -3.85% | 204,730 |
| Sep 8, 2026 | 448.05 | 457.20 | 439.00 | 450.35 | 450.35 | 0.57% | 113,835 |
| Sep 7, 2026 | 441.00 | 463.00 | 441.00 | 447.80 | 447.80 | 2.11% | 292,054 |
| Sep 4, 2026 | 460.95 | 462.50 | 435.05 | 438.55 | 438.55 | -4.88% | 342,704 |
| Sep 3, 2026 | 458.00 | 473.95 | 453.05 | 461.05 | 461.05 | 0.99% | 240,047 |
| Sep 2, 2026 | 462.50 | 472.95 | 450.50 | 456.55 | 456.55 | -2.42% | 337,632 |
| Sep 1, 2026 | 488.65 | 488.80 | 459.10 | 467.85 | 467.85 | -3.37% | 240,866 |
| Aug 31, 2026 | 475.00 | 511.35 | 474.30 | 484.15 | 484.15 | 1.30% | 999,987 |