Education
About Us
Working with TipRanks
Follow Us
Dalmia Bharat Sugar & Industries Ltd. (IN:DALMIASUG)
:DALMIASUG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
266.05
289.95
266.05
274.70
274.70
+0.68%
6,132
2.27
Jan 29, 2026
277.15
278.10
271.85
272.85
272.85
-1.80%
2,158
0.72
Jan 28, 2026
278.00
279.35
273.35
277.85
277.85
-0.20%
2,668
0.87
Jan 27, 2026
270.00
280.20
268.05
278.40
278.40
+1.75%
1,933
0.63
Jan 26, 2026
273.60
281.90
271.90
273.60
273.60
0.00%
0
0.00
Jan 23, 2026
281.90
281.90
271.90
273.60
273.60
-2.91%
1,216
0.34
Jan 22, 2026
264.30
283.00
264.30
281.80
281.80
+6.64%
3,418
0.97
Jan 21, 2026
264.00
272.10
262.75
264.25
264.25
-1.91%
4,473
1.28
Jan 20, 2026
274.50
276.35
268.05
269.40
269.40
-2.25%
2,940
0.85
Jan 19, 2026
278.65
278.65
274.65
275.60
275.60
-1.08%
1,731
0.49
Jan 16, 2026
282.30
284.05
276.00
278.60
278.60
-1.28%
1,418
0.39
Jan 15, 2026
282.20
284.55
277.00
282.20
282.20
0.00%
0
0.00
Jan 14, 2026
277.55
284.55
277.00
282.20
282.20
+1.15%
1,512
0.40
Jan 13, 2026
281.50
282.70
278.50
279.00
279.00
-1.20%
959
0.25
Jan 12, 2026
280.00
282.90
275.50
282.40
282.40
-0.51%
3,403
0.89
Jan 09, 2026
285.60
286.80
280.75
283.85
283.85
-0.60%
1,450
0.37
Jan 08, 2026
288.00
290.30
285.00
285.55
285.55
-1.65%
2,708
0.69
Jan 07, 2026
285.25
292.75
285.25
290.35
290.35
+0.36%
2,223
0.56
Jan 06, 2026
292.90
293.90
286.65
289.30
289.30
-0.99%
2,948
0.74
Jan 05, 2026
296.30
296.30
291.20
292.20
292.20
-2.37%
2,108
0.53
Jan 02, 2026
293.10
301.00
293.10
299.30
299.30
+0.79%
2,088
0.51
Jan 01, 2026
299.00
300.20
296.00
296.95
296.95
-0.65%
684
0.17
Dec 31, 2025
292.65
301.00
292.65
298.90
298.90
+2.15%
824
0.20
Dec 30, 2025
290.10
296.55
290.10
292.60
292.60
-1.07%
1,377
0.33
Dec 29, 2025
298.05
302.00
294.35
295.75
295.75
-1.25%
1,957
0.43
Dec 26, 2025
297.90
303.00
297.90
299.50
299.50
+0.54%
967
0.21
Dec 24, 2025
300.95
300.95
297.50
297.90
297.90
-0.37%
5,135
1.10
Dec 23, 2025
301.70
308.20
298.10
299.00
299.00
-0.15%
2,367
0.51
Dec 22, 2025
296.95
300.10
290.95
299.45
299.45
+1.32%
4,400
0.94
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
Rows: