Education
About Us
Working with TipRanks
Follow Us
Dalmia Bharat Sugar & Industries Ltd. (IN:DALMIASUG)
:DALMIASUG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
301.05
303.85
291.20
295.55
295.55
-1.45%
3,553
0.75
Dec 18, 2025
298.35
307.00
290.80
299.90
299.90
-0.20%
2,724
0.55
Dec 17, 2025
309.85
309.85
298.00
300.50
300.50
-0.92%
3,534
0.71
Dec 16, 2025
303.80
309.00
301.50
303.30
303.30
-0.16%
2,277
0.45
Dec 15, 2025
297.65
303.95
296.05
303.80
303.80
+2.05%
5,014
1.00
Dec 12, 2025
306.05
307.00
297.00
297.70
297.70
-2.74%
9,423
1.91
Dec 11, 2025
296.60
311.20
296.60
306.10
306.10
+3.20%
9,940
2.01
Dec 10, 2025
282.00
308.35
282.00
296.60
296.60
+5.20%
7,984
1.63
Dec 09, 2025
287.25
288.95
280.00
281.95
281.95
-3.44%
7,292
1.51
Dec 08, 2025
289.55
298.00
289.55
292.00
292.00
-0.83%
3,392
0.69
Dec 05, 2025
295.45
295.50
293.20
294.45
294.45
-0.32%
885
0.16
Dec 04, 2025
297.10
302.00
295.00
295.40
295.40
-0.57%
5,338
0.94
Dec 03, 2025
304.25
304.25
296.60
297.10
297.10
-2.41%
1,862
0.26
Dec 02, 2025
306.45
306.50
302.10
304.45
304.45
-0.26%
894
0.12
Dec 01, 2025
308.50
310.30
303.00
305.25
305.25
-1.05%
1,786
0.25
Nov 28, 2025
310.15
310.15
308.15
308.50
308.50
-0.53%
507
0.07
Nov 27, 2025
312.45
313.95
309.00
310.15
310.15
-0.67%
886
0.12
Nov 26, 2025
314.70
315.95
311.10
312.25
312.25
-0.78%
534
0.07
Nov 25, 2025
317.45
317.45
312.00
314.70
314.70
-0.44%
437
0.06
Nov 24, 2025
311.35
318.70
311.35
316.10
316.10
+0.57%
4,443
0.55
Nov 21, 2025
312.10
316.20
309.15
314.30
314.30
+0.72%
1,256
0.15
Nov 20, 2025
313.30
314.00
311.00
312.05
312.05
-0.40%
2,992
0.36
Nov 19, 2025
317.95
317.95
313.00
313.30
313.30
+0.03%
2,949
0.36
Nov 18, 2025
318.15
319.35
312.00
313.20
313.20
-1.68%
2,652
0.32
Nov 17, 2025
322.45
325.55
316.00
318.55
318.55
+0.63%
3,709
0.44
Nov 14, 2025
319.50
322.00
315.00
316.55
316.55
-0.85%
1,623
0.19
Nov 13, 2025
315.00
325.85
315.00
319.25
319.25
+0.49%
620
0.07
Nov 12, 2025
320.00
330.15
308.95
317.70
317.70
-0.87%
1,005
0.11
Nov 11, 2025
323.25
334.90
317.00
320.50
320.50
-1.29%
741
0.08
Nov 10, 2025
333.05
333.05
320.00
324.70
324.70
+2.36%
2,991
0.32
Nov 07, 2025
327.00
327.00
314.50
317.20
317.20
-4.18%
6,894
0.75
Nov 06, 2025
336.50
338.00
326.20
331.05
331.05
-3.58%
2,951
0.32
Nov 04, 2025
331.40
345.00
331.40
343.35
343.35
+3.62%
2,726
0.29
Nov 03, 2025
340.95
342.90
330.10
331.35
331.35
-4.34%
4,283
0.45
Oct 31, 2025
346.00
353.00
340.00
346.40
346.40
+0.12%
1,296
0.14
Oct 30, 2025
355.05
360.50
337.55
346.85
346.00
-2.73%
20,127
2.14
Oct 29, 2025
363.00
368.60
354.00
357.45
356.57
-1.33%
6,923
0.74
Oct 28, 2025
374.75
374.75
360.35
363.15
362.26
-1.69%
3,413
0.36
Oct 27, 2025
356.15
377.50
356.00
370.30
369.39
+4.48%
26,999
2.92
Oct 24, 2025
361.10
363.05
354.00
355.30
354.43
-1.84%
2,148
0.22
Oct 23, 2025
359.65
364.75
356.05
362.85
361.96
+1.28%
3,538
0.37
Oct 21, 2025
359.90
360.65
357.45
359.15
358.27
+1.25%
1,977
0.21
Oct 20, 2025
364.15
364.15
354.35
355.60
354.73
-0.06%
2,406
0.25
Oct 17, 2025
365.15
371.35
353.20
356.70
355.82
-1.97%
6,256
0.64
Oct 16, 2025
377.00
380.85
362.90
364.75
363.86
-2.78%
8,920
0.91
Oct 15, 2025
358.00
381.20
358.00
376.10
375.18
+5.31%
5,679
0.58
Oct 14, 2025
360.60
365.15
356.80
358.00
357.12
-1.39%
2,897
0.29
Oct 13, 2025
369.70
369.70
363.30
363.95
363.06
-0.83%
3,593
0.36
Oct 10, 2025
368.40
373.40
367.50
367.90
367.00
+0.27%
2,773
0.27
Oct 09, 2025
370.30
373.80
366.90
367.80
366.90
-0.48%
6,589
0.66
Rows: