Dalmia Bharat Sugar & Industries Ltd. (IN:DALMIASUG)
:DALMIASUG
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
308.85
313.75
297.35
300.35
300.35
-3.16%
14,099
4.15
Mar 12, 2026
318.05
322.85
306.05
310.15
310.15
-2.62%
5,241
1.54
Mar 11, 2026
313.95
325.60
313.95
318.50
318.50
+1.35%
5,416
1.57
Mar 10, 2026
312.95
320.60
309.05
314.25
314.25
+0.71%
10,211
2.96
Mar 09, 2026
310.05
332.00
302.60
312.05
312.05
+1.23%
16,365
4.93
Mar 06, 2026
314.00
315.30
306.00
308.25
308.25
-2.08%
2,575
0.76
Mar 05, 2026
322.50
326.45
312.50
314.80
314.80
-2.36%
5,582
1.66
Mar 04, 2026
299.00
334.00
298.15
322.40
322.40
+6.14%
24,181
8.08
Mar 03, 2026
303.75
304.90
287.95
303.75
303.75
0.00%
0
0.00
Mar 02, 2026
290.00
304.90
287.95
303.75
303.75
+0.58%
5,062
1.67
Feb 27, 2026
299.00
307.90
295.55
302.00
302.00
+1.04%
11,187
3.91
Feb 26, 2026
282.00
299.70
282.00
298.90
298.90
+6.03%
3,622
1.28
Feb 25, 2026
281.65
284.70
278.65
281.90
281.90
+0.18%
641
0.23
Feb 24, 2026
284.40
284.40
280.20
281.40
281.40
-0.32%
1,659
0.59
Feb 23, 2026
277.70
286.25
277.70
282.30
282.30
-0.62%
1,415
0.50
Feb 20, 2026
281.85
286.10
280.00
284.05
284.05
-0.30%
1,366
0.49
Feb 19, 2026
290.90
291.20
284.00
284.90
284.90
-2.05%
990
0.35
Feb 18, 2026
294.50
302.05
290.30
290.85
290.85
-1.67%
1,462
0.51
Feb 17, 2026
292.00
303.00
291.60
295.80
295.80
+0.02%
3,648
1.29
Feb 16, 2026
295.00
296.80
290.90
292.60
292.60
-1.07%
1,810
0.64
Feb 13, 2026
294.65
300.95
291.95
295.75
295.75
-1.22%
3,806
1.34
Feb 12, 2026
300.00
303.25
299.20
299.40
299.40
-0.43%
1,818
0.64
Feb 11, 2026
308.90
308.90
295.70
300.70
300.70
-1.54%
3,323
1.17
Feb 10, 2026
306.00
312.05
303.55
309.90
305.40
+2.11%
5,391
1.95
Feb 09, 2026
291.40
305.00
291.40
303.50
299.09
+4.15%
6,481
2.43
Feb 06, 2026
295.10
298.45
284.85
291.40
287.17
+0.05%
3,213
1.22
Feb 05, 2026
294.65
289.95
287.45
291.25
287.02
-1.15%
1,795
0.68
Feb 04, 2026
281.55
278.10
281.55
294.65
290.37
+4.73%
2,836
1.04
Feb 03, 2026
276.80
279.35
276.35
281.35
277.26
+1.66%
3,938
1.46
Feb 02, 2026
274.15
280.20
271.20
276.75
272.73
+0.75%
1,798
0.67
Jan 30, 2026
266.05
281.90
266.05
274.70
270.71
+0.68%
6,132
2.34
Jan 29, 2026
277.15
281.90
271.85
272.85
268.89
-1.80%
2,158
0.81
Rows: