Dalmia Bharat Sugar & Industries Ltd. (IN:DALMIASUG)
:DALMIASUG
Want to see IN:DALMIASUG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
350.00
353.95
341.10
342.20
342.20
-1.17%
6,257
0.07
May 21, 2026
351.00
354.20
345.00
346.25
346.25
-1.37%
5,155
0.06
May 20, 2026
342.35
356.95
337.55
351.05
351.05
+2.50%
9,000
0.10
May 19, 2026
333.00
347.50
332.50
342.50
342.50
+1.98%
6,889
0.08
May 18, 2026
343.75
343.75
330.35
335.85
335.85
-1.65%
6,640
0.08
May 15, 2026
349.55
350.80
339.65
341.50
341.50
-1.11%
16,112
0.19
May 14, 2026
359.00
369.05
344.10
345.35
345.35
-5.86%
25,218
0.29
May 13, 2026
366.15
378.50
363.55
366.85
366.85
-1.00%
9,427
0.11
May 12, 2026
375.55
379.05
366.40
370.55
370.55
-2.86%
11,678
0.14
May 11, 2026
389.65
389.65
373.35
381.45
381.45
-0.87%
18,701
0.22
May 08, 2026
390.00
390.00
379.55
384.80
384.80
-1.08%
17,579
0.21
May 07, 2026
388.00
390.40
381.40
389.00
389.00
+0.76%
12,764
0.15
May 06, 2026
391.95
392.00
381.00
386.05
386.05
-4.13%
27,704
0.33
May 05, 2026
400.05
412.90
395.60
402.70
402.70
+0.99%
21,671
0.26
May 04, 2026
399.95
404.10
393.50
398.75
398.75
+0.48%
12,051
0.14
May 01, 2026
396.85
402.50
375.50
396.85
396.85
0.00%
0
0.00
Apr 30, 2026
375.50
402.50
375.50
396.85
396.85
+4.88%
90,576
1.09
Apr 29, 2026
375.95
388.10
375.30
378.40
378.40
+1.20%
9,624
0.12
Apr 28, 2026
377.60
380.50
369.60
373.90
373.90
-0.98%
12,600
0.15
Apr 27, 2026
377.25
383.80
374.45
377.60
377.60
-0.20%
22,541
0.27
Apr 24, 2026
397.00
401.00
376.00
378.35
378.35
-5.65%
25,202
0.31
Apr 23, 2026
407.65
413.65
395.70
401.00
401.00
-0.24%
34,756
0.43
Apr 22, 2026
380.05
404.95
380.05
401.95
401.95
+4.80%
30,516
0.38
Apr 21, 2026
392.00
395.00
380.90
383.55
383.55
-2.28%
11,084
0.14
Apr 20, 2026
398.65
399.00
383.40
392.50
392.50
-0.39%
24,504
0.30
Apr 17, 2026
374.55
398.70
374.55
394.05
394.05
+4.45%
45,011
0.56
Apr 16, 2026
378.75
382.35
373.00
377.25
377.25
-0.41%
12,265
0.15
Apr 15, 2026
375.05
382.80
373.35
378.80
378.80
+0.01%
22,078
0.28
Apr 14, 2026
378.75
381.95
361.85
378.75
378.75
0.00%
0
0.00
Apr 13, 2026
366.20
381.95
361.85
378.75
378.75
+1.84%
19,601
0.25
Apr 10, 2026
370.65
374.75
363.95
371.90
371.90
+1.43%
38,548
0.49
Apr 09, 2026
375.30
378.00
363.60
366.65
366.65
-1.23%
14,671
0.19
Apr 08, 2026
384.10
385.15
362.50
371.20
371.20
-1.42%
55,684
0.72
Apr 07, 2026
381.00
392.25
375.25
376.55
376.55
-1.32%
23,588
0.31
Apr 06, 2026
374.00
385.00
364.25
381.60
381.60
+3.18%
74,595
0.98
Apr 03, 2026
369.85
382.55
360.50
369.85
369.85
0.00%
0
0.00
Apr 02, 2026
372.15
382.55
360.50
369.85
369.85
-3.90%
233,144
3.22
Apr 01, 2026
408.00
429.00
366.45
384.85
384.85
-2.58%
1,820,857
41.90
Mar 31, 2026
395.05
404.95
330.15
395.05
395.05
0.00%
0
0.00
Mar 30, 2026
330.15
404.95
330.15
395.05
395.05
+14.24%
2,431,446
497.95
Mar 27, 2026
336.80
350.20
324.00
345.80
345.80
+4.96%
26,092
5.81
Mar 26, 2026
329.45
334.65
310.35
329.45
329.45
0.00%
0
0.00
Mar 25, 2026
314.00
334.65
310.35
329.45
329.45
+6.62%
14,443
3.35
Mar 24, 2026
307.85
311.15
292.90
309.00
309.00
+1.16%
4,516
1.07
Mar 23, 2026
318.70
319.75
304.00
305.45
305.45
-4.53%
8,228
1.97
Mar 20, 2026
309.40
324.60
306.50
319.95
319.95
+6.74%
19,946
5.10
Mar 19, 2026
297.00
307.70
293.30
299.75
299.75
-0.93%
5,865
1.51
Mar 18, 2026
297.00
305.25
293.40
302.55
302.55
+2.91%
6,203
1.61
Mar 17, 2026
293.50
314.25
292.00
294.00
294.00
+0.19%
8,429
2.25
Mar 16, 2026
300.35
300.35
284.90
293.45
293.45
-2.30%
13,976
3.90
Rows: