Education
About Us
Working with TipRanks
Follow Us
Dalmia Bharat Sugar & Industries Ltd. (IN:DALMIASUG)
:DALMIASUG
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 08, 2025
368.70
373.40
364.95
370.50
369.59
+1.12%
3,389
0.34
Oct 07, 2025
367.00
369.25
363.60
367.30
366.40
+0.67%
4,521
0.44
Oct 06, 2025
366.10
370.00
363.55
365.75
364.85
+0.38%
4,518
0.44
Oct 03, 2025
348.05
367.00
348.05
365.25
364.35
+4.17%
3,783
0.37
Oct 01, 2025
351.00
355.50
346.50
351.50
350.64
+0.68%
6,449
0.62
Sep 30, 2025
348.30
351.40
346.85
350.00
349.14
+0.74%
3,376
0.33
Sep 29, 2025
347.25
352.20
345.25
348.30
347.45
+0.68%
3,417
0.33
Sep 26, 2025
350.45
351.35
345.00
346.80
345.95
-1.29%
5,935
0.57
Sep 25, 2025
363.55
363.55
350.20
352.20
351.34
-2.91%
22,867
2.28
Sep 24, 2025
372.25
372.25
361.00
363.65
362.76
-0.59%
6,189
0.61
Sep 23, 2025
389.40
389.40
365.65
366.70
365.80
-1.17%
6,508
0.64
Sep 22, 2025
373.00
374.30
370.00
371.95
371.04
-0.32%
3,892
0.38
Sep 19, 2025
374.25
375.25
371.30
374.05
373.13
+0.18%
5,738
0.56
Rows: