Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India · Delayed Price · Currency is INR 433.00
-17.35 (-3.85%)
At close: Sep 9, 2026
NSE:DALMIASUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 478.80 | 489.75 | 472.60 | 477.95 | 477.95 | 0.72% | 229,150 |
| Aug 27, 2026 | 484.00 | 489.35 | 471.20 | 474.55 | 474.55 | -1.36% | 177,301 |
| Aug 26, 2026 | 472.00 | 488.00 | 466.25 | 481.10 | 481.10 | 2.31% | 352,190 |
| Aug 25, 2026 | 478.75 | 492.95 | 454.30 | 470.25 | 470.25 | -2.18% | 514,173 |
| Aug 24, 2026 | 504.10 | 520.00 | 471.55 | 480.75 | 480.75 | -3.45% | 1,239,749 |
| Aug 21, 2026 | 498.00 | 508.90 | 475.05 | 497.95 | 497.95 | -2.00% | 1,577,558 |
| Aug 20, 2026 | 475.85 | 517.00 | 469.20 | 508.10 | 508.10 | 6.84% | 2,265,448 |
| Aug 19, 2026 | 452.70 | 478.75 | 450.00 | 475.55 | 475.55 | 5.05% | 844,725 |
| Aug 18, 2026 | 458.90 | 467.70 | 445.00 | 452.70 | 452.70 | -1.50% | 587,471 |
| Aug 17, 2026 | 426.00 | 464.40 | 426.00 | 459.60 | 459.60 | 8.81% | 1,569,227 |
| Aug 14, 2026 | 430.90 | 441.75 | 416.65 | 422.40 | 422.40 | -1.16% | 434,147 |
| Aug 13, 2026 | 412.60 | 439.70 | 409.45 | 427.35 | 427.35 | 4.21% | 1,069,651 |
| Aug 12, 2026 | 408.30 | 411.90 | 398.05 | 410.10 | 410.10 | 0.44% | 210,455 |
| Aug 11, 2026 | 418.95 | 427.80 | 404.65 | 408.30 | 408.30 | -2.54% | 252,739 |
| Aug 10, 2026 | 381.50 | 428.75 | 375.60 | 418.95 | 418.95 | 3.60% | 1,169,775 |
| Aug 7, 2026 | 397.95 | 412.00 | 396.10 | 404.40 | 404.40 | 2.17% | 304,629 |
| Aug 6, 2026 | 393.40 | 405.00 | 388.30 | 395.80 | 395.80 | 0.64% | 300,066 |
| Aug 5, 2026 | 419.00 | 419.00 | 390.00 | 393.30 | 393.30 | -4.71% | 622,975 |
| Aug 4, 2026 | 425.00 | 427.00 | 399.35 | 412.75 | 412.75 | 0.22% | 3,674,329 |
| Aug 3, 2026 | 351.00 | 421.05 | 351.00 | 411.85 | 411.85 | 17.37% | 10,294,952 |
| Jul 31, 2026 | 354.00 | 354.70 | 348.25 | 350.90 | 350.90 | -0.52% | 85,601 |
| Jul 30, 2026 | 357.75 | 360.00 | 351.00 | 352.75 | 352.75 | -1.36% | 45,734 |
| Jul 29, 2026 | 352.25 | 366.35 | 352.00 | 357.60 | 357.60 | 1.48% | 102,140 |
| Jul 28, 2026 | 360.00 | 361.65 | 351.00 | 352.40 | 352.40 | -1.70% | 67,478 |
| Jul 27, 2026 | 361.40 | 366.95 | 357.60 | 358.50 | 358.50 | -0.95% | 43,852 |
| Jul 24, 2026 | 360.50 | 364.00 | 356.30 | 361.95 | 361.95 | -0.32% | 46,685 |
| Jul 23, 2026 | 365.05 | 368.90 | 357.60 | 363.10 | 363.10 | -0.53% | 71,735 |
| Jul 22, 2026 | 371.00 | 379.60 | 362.80 | 365.05 | 365.05 | -1.46% | 156,105 |
| Jul 21, 2026 | 364.00 | 373.00 | 362.60 | 370.45 | 370.45 | 2.16% | 199,545 |
| Jul 20, 2026 | 369.00 | 370.90 | 361.50 | 362.60 | 362.60 | -1.31% | 73,179 |
| Jul 17, 2026 | 362.60 | 382.20 | 362.60 | 367.40 | 367.40 | 1.00% | 360,531 |
| Jul 16, 2026 | 356.00 | 369.80 | 356.00 | 363.75 | 363.75 | 1.75% | 103,226 |
| Jul 15, 2026 | 365.80 | 367.30 | 356.00 | 357.50 | 357.50 | -1.79% | 80,531 |
| Jul 14, 2026 | 367.00 | 373.00 | 358.65 | 364.00 | 364.00 | -0.56% | 159,107 |
| Jul 13, 2026 | 357.00 | 373.10 | 356.20 | 366.05 | 366.05 | 2.54% | 225,132 |
| Jul 10, 2026 | 363.00 | 364.30 | 356.00 | 357.00 | 357.00 | -0.98% | 57,034 |
| Jul 9, 2026 | 355.10 | 366.50 | 355.05 | 360.55 | 360.55 | 1.63% | 110,457 |
| Jul 8, 2026 | 360.00 | 363.60 | 350.80 | 354.75 | 354.75 | -2.00% | 153,694 |
| Jul 7, 2026 | 373.70 | 373.80 | 360.40 | 362.00 | 362.00 | -3.44% | 468,635 |
| Jul 6, 2026 | 344.00 | 398.40 | 344.00 | 374.90 | 374.90 | 9.91% | 7,071,673 |
| Jul 3, 2026 | 335.50 | 343.60 | 335.50 | 341.10 | 341.10 | 2.08% | 96,059 |
| Jul 2, 2026 | 338.00 | 341.60 | 331.75 | 335.65 | 334.15 | 0.01% | 90,803 |