Education
About Us
Working with TipRanks
Follow Us
Dalmia Bharat Sugar & Industries Ltd. (IN:DALMIASUG)
:DALMIASUG
Time Period
1Y
Events
Historical Prices
Rows:
Jun 13, 2025
415.60
427.00
415.60
424.95
424.95
-1.17%
6,980
0.58
Jun 12, 2025
441.20
441.20
426.15
430.00
430.00
-1.57%
3,346
0.27
Jun 11, 2025
445.75
455.50
433.95
436.85
436.85
-1.05%
9,005
0.74
Jun 10, 2025
438.00
448.30
438.00
441.50
441.50
-0.11%
11,643
0.96
Jun 09, 2025
438.10
447.70
438.10
442.00
442.00
+0.90%
4,752
0.39
Jun 06, 2025
440.05
453.70
435.85
438.05
438.05
-0.83%
9,492
0.78
Jun 05, 2025
439.40
450.75
439.40
441.70
441.70
+1.28%
6,858
0.56
Jun 04, 2025
436.30
440.30
432.20
436.10
436.10
-0.05%
6,563
0.53
Jun 03, 2025
432.15
441.60
432.15
436.30
436.30
-0.46%
10,510
0.83
Jun 02, 2025
432.80
444.10
431.40
438.30
438.30
+1.19%
12,072
0.96
May 30, 2025
441.10
441.70
432.00
433.15
433.15
-1.80%
8,135
0.64
May 29, 2025
443.00
446.00
438.05
441.10
441.10
+0.05%
1,968
0.15
May 28, 2025
433.80
443.95
433.80
440.90
440.90
+2.50%
4,190
0.33
May 27, 2025
435.45
436.10
427.35
430.15
430.15
-0.94%
5,330
0.41
May 26, 2025
435.65
446.80
433.80
434.25
434.25
-0.32%
3,824
0.29
May 23, 2025
439.30
440.60
432.35
435.65
435.65
-1.08%
7,254
0.55
May 22, 2025
444.00
446.00
434.95
440.40
440.40
-0.80%
6,000
0.46
May 21, 2025
444.75
447.95
439.35
443.95
443.95
-0.15%
8,019
0.62
May 20, 2025
448.65
451.55
437.90
444.60
444.60
+0.16%
13,761
1.07
May 19, 2025
445.00
457.15
442.05
443.90
443.90
+0.05%
20,935
1.65
May 16, 2025
451.00
453.55
440.05
443.70
443.70
-1.06%
8,017
0.64
May 15, 2025
447.90
459.40
444.90
448.45
448.45
-0.22%
8,413
0.67
May 14, 2025
445.05
464.00
442.00
449.45
449.45
+8.65%
131,699
12.39
May 13, 2025
408.60
419.05
403.00
413.65
413.65
+2.17%
18,616
1.78
May 12, 2025
371.05
409.80
371.05
404.85
404.85
+8.85%
16,477
1.61
May 09, 2025
365.00
375.95
360.05
371.95
371.95
+1.18%
4,468
0.42
May 08, 2025
379.25
384.55
366.90
367.60
367.60
-2.48%
6,356
0.61
May 07, 2025
367.25
379.25
366.75
376.95
376.95
+0.84%
7,929
0.75
May 06, 2025
390.85
392.80
370.60
373.80
373.80
-3.78%
4,756
0.45
May 05, 2025
375.25
390.85
371.50
388.50
388.50
+3.72%
2,790
0.26
May 02, 2025
349.00
381.80
349.00
374.55
374.55
-0.56%
13,968
1.35
Apr 30, 2025
390.00
390.00
374.25
376.65
376.65
-3.39%
3,983
0.38
Apr 29, 2025
414.90
414.90
388.30
389.85
389.85
-1.22%
2,913
0.28
Apr 28, 2025
391.25
398.75
387.75
394.65
394.65
+0.71%
2,806
0.26
Apr 25, 2025
411.00
411.40
388.45
391.85
391.85
-3.65%
8,016
0.75
Apr 24, 2025
404.80
421.00
404.65
406.70
406.70
+0.47%
23,747
2.27
Apr 23, 2025
413.65
415.90
398.15
404.80
404.80
-2.14%
12,203
1.16
Apr 22, 2025
397.35
419.20
397.00
413.65
413.65
+2.14%
6,699
0.64
Apr 21, 2025
401.05
411.00
401.05
405.00
405.00
-0.26%
9,031
0.85
Apr 17, 2025
404.20
413.80
400.25
406.05
406.05
+0.47%
10,189
0.97
Apr 16, 2025
400.00
411.15
400.00
404.15
404.15
+1.37%
16,091
1.54
Apr 15, 2025
377.35
403.60
377.00
398.70
398.70
+7.52%
6,220
0.60
Apr 11, 2025
354.20
372.40
354.20
370.80
370.80
+4.69%
8,743
0.85
Apr 09, 2025
359.65
359.90
352.20
354.20
354.20
-1.52%
5,332
0.51
Apr 08, 2025
363.95
372.45
355.55
359.65
359.65
+0.90%
18,879
1.84
Apr 07, 2025
334.10
361.65
334.10
356.45
356.45
-5.41%
7,892
0.77
Apr 04, 2025
380.00
387.00
371.25
376.85
376.85
-3.17%
9,374
0.92
Apr 03, 2025
366.40
393.70
366.40
389.20
389.20
+2.46%
50,115
5.20
Apr 02, 2025
380.60
384.05
360.25
379.85
379.85
+3.08%
9,556
1.00
Apr 01, 2025
362.00
376.35
358.70
368.50
368.50
+2.09%
9,249
0.97
Rows: