Dalmia Bharat Sugar and Industries Limited (NSE:DALMIASUG)
India · Delayed Price · Currency is INR 342.00
-3.95 (-1.14%)
May 22, 2026, 3:29 PM IST
NSE:DALMIASUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 355.70 | 355.70 | 340.80 | 342.05 | 342.05 | -1.13% | 112,791 |
| May 21, 2026 | 353.40 | 353.95 | 344.10 | 345.95 | 345.95 | -1.42% | 89,508 |
| May 20, 2026 | 341.10 | 356.85 | 337.90 | 350.95 | 350.95 | 2.42% | 243,127 |
| May 19, 2026 | 336.15 | 348.00 | 332.25 | 342.65 | 342.65 | 1.93% | 154,103 |
| May 18, 2026 | 341.95 | 341.95 | 330.00 | 336.15 | 336.15 | -1.74% | 120,907 |
| May 15, 2026 | 346.80 | 351.00 | 339.00 | 342.10 | 342.10 | -0.96% | 235,663 |
| May 14, 2026 | 359.80 | 368.70 | 342.60 | 345.40 | 345.40 | -5.64% | 361,120 |
| May 13, 2026 | 368.50 | 379.00 | 364.25 | 366.05 | 366.05 | -1.36% | 181,045 |
| May 12, 2026 | 376.50 | 381.00 | 366.40 | 371.10 | 371.10 | -2.66% | 135,591 |
| May 11, 2026 | 386.05 | 386.10 | 373.20 | 381.25 | 381.25 | -1.04% | 220,203 |
| May 8, 2026 | 391.90 | 391.90 | 378.60 | 385.25 | 385.25 | -0.81% | 125,537 |
| May 7, 2026 | 389.75 | 390.10 | 381.70 | 388.40 | 388.40 | 0.73% | 171,069 |
| May 6, 2026 | 390.00 | 394.55 | 381.00 | 385.60 | 385.60 | -4.25% | 421,354 |
| May 5, 2026 | 402.45 | 413.45 | 395.05 | 402.70 | 402.70 | 1.07% | 417,545 |
| May 4, 2026 | 398.25 | 405.00 | 393.70 | 398.45 | 398.45 | 0.24% | 240,454 |
| Apr 30, 2026 | 382.60 | 403.00 | 377.90 | 397.50 | 397.50 | 5.19% | 970,834 |
| Apr 29, 2026 | 378.70 | 387.70 | 374.00 | 377.90 | 377.90 | 1.33% | 172,885 |
| Apr 28, 2026 | 379.55 | 380.00 | 369.15 | 372.95 | 372.95 | -0.97% | 162,017 |
| Apr 27, 2026 | 380.40 | 383.85 | 374.00 | 376.60 | 376.60 | -0.23% | 208,508 |
| Apr 24, 2026 | 398.25 | 401.55 | 375.00 | 377.45 | 377.45 | -5.45% | 283,067 |
| Apr 23, 2026 | 406.00 | 419.00 | 395.05 | 399.20 | 399.20 | -0.83% | 630,157 |
| Apr 22, 2026 | 388.35 | 405.00 | 383.60 | 402.55 | 402.55 | 5.12% | 464,139 |
| Apr 21, 2026 | 393.85 | 395.60 | 380.10 | 382.95 | 382.95 | -1.95% | 189,094 |
| Apr 20, 2026 | 397.70 | 399.00 | 383.05 | 390.55 | 390.55 | -0.91% | 313,541 |
| Apr 17, 2026 | 377.00 | 398.80 | 375.55 | 394.15 | 394.15 | 4.56% | 702,940 |
| Apr 16, 2026 | 380.25 | 382.00 | 372.50 | 376.95 | 376.95 | -0.46% | 204,794 |
| Apr 15, 2026 | 380.00 | 383.85 | 372.45 | 378.70 | 378.70 | 0.13% | 256,935 |
| Apr 13, 2026 | 367.00 | 383.55 | 362.25 | 378.20 | 378.20 | 1.89% | 395,316 |
| Apr 10, 2026 | 371.45 | 374.80 | 363.55 | 371.20 | 371.20 | 1.43% | 394,681 |
| Apr 9, 2026 | 378.00 | 378.00 | 363.30 | 365.95 | 365.95 | -1.37% | 233,591 |
| Apr 8, 2026 | 380.00 | 384.80 | 362.25 | 371.05 | 371.05 | -1.50% | 735,326 |
| Apr 7, 2026 | 375.00 | 392.55 | 375.00 | 376.70 | 376.70 | -1.30% | 431,111 |
| Apr 6, 2026 | 372.00 | 384.90 | 365.00 | 381.65 | 381.65 | 3.12% | 1,149,253 |
| Apr 2, 2026 | 381.00 | 383.80 | 360.10 | 370.10 | 370.10 | -3.48% | 2,449,640 |
| Apr 1, 2026 | 409.85 | 419.00 | 360.50 | 383.45 | 383.45 | -2.76% | 13,685,010 |
| Mar 30, 2026 | 342.65 | 404.85 | 342.00 | 394.35 | 394.35 | 14.16% | 31,062,370 |
| Mar 27, 2026 | 330.85 | 349.95 | 322.60 | 345.45 | 345.45 | 4.51% | 722,209 |
| Mar 25, 2026 | 311.00 | 335.00 | 308.55 | 330.55 | 330.55 | 7.15% | 281,122 |
| Mar 24, 2026 | 314.00 | 315.55 | 296.55 | 308.50 | 308.50 | 1.21% | 87,659 |
| Mar 23, 2026 | 315.00 | 320.55 | 303.00 | 304.80 | 304.80 | -4.93% | 182,293 |
| Mar 20, 2026 | 312.10 | 324.50 | 305.15 | 320.60 | 320.60 | 7.31% | 417,543 |
| Mar 19, 2026 | 298.70 | 309.10 | 295.20 | 298.75 | 298.75 | -0.57% | 93,641 |
| Mar 18, 2026 | 294.65 | 305.95 | 294.60 | 300.45 | 300.45 | 1.97% | 87,111 |
| Mar 17, 2026 | 296.90 | 313.95 | 293.00 | 294.65 | 294.65 | 0.86% | 191,090 |
| Mar 16, 2026 | 298.00 | 302.95 | 285.00 | 292.15 | 292.15 | -2.76% | 128,285 |
| Mar 13, 2026 | 309.00 | 313.75 | 294.05 | 300.45 | 300.45 | -3.35% | 131,687 |
| Mar 12, 2026 | 316.50 | 323.75 | 305.60 | 310.85 | 310.85 | -2.43% | 147,403 |
| Mar 11, 2026 | 313.95 | 325.95 | 313.40 | 318.60 | 318.60 | 1.48% | 102,636 |
| Mar 10, 2026 | 316.00 | 319.60 | 309.00 | 313.95 | 313.95 | -0.65% | 130,223 |
| Mar 9, 2026 | 308.55 | 330.00 | 302.00 | 316.00 | 316.00 | 2.41% | 367,766 |