Education
About Us
Working with TipRanks
Follow Us
Dalmia Bharat Sugar & Industries Ltd. (IN:DALMIASUG)
:DALMIASUG
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
350.45
351.35
345.00
346.80
346.80
-1.53%
5,935
0.57
Sep 25, 2025
363.55
363.55
350.20
352.20
352.20
-3.15%
22,867
2.28
Sep 24, 2025
372.25
372.25
361.00
363.65
363.65
-0.83%
6,189
0.61
Sep 23, 2025
389.40
389.40
365.65
366.70
366.70
-1.41%
6,508
0.64
Sep 22, 2025
373.00
374.30
370.00
371.95
371.95
-0.56%
3,892
0.38
Sep 19, 2025
374.25
375.25
371.30
374.05
374.05
-0.07%
5,738
0.56
Sep 18, 2025
373.00
381.50
371.35
374.30
374.30
+1.04%
7,093
0.68
Sep 17, 2025
369.00
374.30
369.00
370.45
370.45
+0.46%
15,013
1.47
Sep 16, 2025
373.65
373.95
367.50
368.75
368.75
-1.31%
7,273
0.71
Sep 15, 2025
370.00
374.65
370.00
373.65
373.65
+0.78%
3,390
0.33
Sep 12, 2025
372.55
376.80
368.15
370.75
370.75
-0.82%
3,195
0.31
Sep 11, 2025
377.50
382.45
372.40
373.80
373.80
-1.12%
4,864
0.47
Sep 10, 2025
380.15
380.35
376.45
378.05
378.05
+0.08%
11,369
1.11
Sep 09, 2025
378.50
380.00
375.85
377.75
377.75
-0.01%
4,869
0.47
Sep 08, 2025
377.80
383.25
377.05
377.80
377.80
-0.61%
3,602
0.35
Sep 05, 2025
380.70
382.30
377.35
380.10
380.10
-0.07%
7,216
0.70
Sep 04, 2025
394.45
394.45
380.00
380.35
380.35
-1.93%
38,348
3.88
Sep 03, 2025
385.00
389.00
382.05
387.85
387.85
+2.66%
15,400
1.58
Sep 02, 2025
380.00
404.30
375.60
377.80
377.80
+1.06%
92,885
11.03
Sep 01, 2025
367.70
376.75
367.70
373.85
373.85
-0.11%
4,833
0.57
Aug 29, 2025
377.85
381.85
372.50
374.25
374.25
-0.39%
3,389
0.39
Aug 28, 2025
354.60
379.00
354.60
375.70
375.70
+1.09%
11,391
1.35
Aug 26, 2025
370.40
373.55
365.00
371.65
371.65
-0.77%
2,544
0.30
Aug 25, 2025
381.95
384.15
370.25
374.55
374.55
-1.58%
4,193
0.49
Aug 22, 2025
377.25
384.45
377.25
380.55
380.55
+0.25%
16,453
1.98
Aug 21, 2025
377.00
382.00
372.95
379.60
379.60
+3.32%
30,409
3.83
Aug 20, 2025
356.00
369.80
353.85
367.40
367.40
+3.36%
7,284
0.92
Aug 19, 2025
342.15
356.10
342.15
355.45
355.45
+0.87%
5,290
0.66
Aug 18, 2025
352.60
359.05
350.20
352.40
352.40
+0.50%
4,606
0.57
Aug 14, 2025
352.25
353.20
347.25
350.65
350.65
+0.04%
7,546
0.91
Aug 13, 2025
349.00
356.95
349.00
350.50
350.50
-1.18%
9,038
1.09
Aug 12, 2025
358.85
361.00
354.10
354.70
354.70
-0.96%
2,719
0.32
Aug 11, 2025
349.10
359.20
348.80
358.15
358.15
+1.69%
7,835
0.76
Aug 08, 2025
356.90
358.00
348.00
352.20
352.20
+0.51%
16,168
1.55
Aug 07, 2025
355.00
359.95
345.70
350.40
350.40
-2.05%
18,850
1.82
Aug 06, 2025
363.00
365.10
355.20
357.75
357.75
-2.88%
10,193
0.99
Aug 05, 2025
378.65
381.55
367.45
368.35
368.35
-2.69%
3,540
0.34
Aug 04, 2025
374.00
380.00
368.30
378.55
378.55
+1.99%
12,035
1.17
Aug 01, 2025
366.30
374.90
366.30
371.15
371.15
+0.58%
3,110
0.30
Jul 31, 2025
364.55
372.15
363.50
369.00
369.00
-1.42%
15,064
1.49
Jul 30, 2025
378.00
380.05
372.95
374.30
374.30
-0.52%
4,137
0.40
Jul 29, 2025
370.05
378.00
367.15
376.25
376.25
+0.84%
11,519
1.14
Jul 28, 2025
379.55
383.55
371.70
373.10
373.10
-1.58%
8,962
0.89
Jul 25, 2025
381.30
384.95
377.45
379.10
379.10
-0.58%
5,506
0.55
Jul 24, 2025
395.95
395.95
379.70
381.30
381.30
-1.64%
13,851
1.40
Jul 23, 2025
396.50
396.55
382.45
387.65
387.65
-0.84%
25,176
2.55
Jul 22, 2025
390.05
398.00
389.80
390.95
390.95
-0.92%
2,773
0.28
Jul 21, 2025
396.30
399.65
393.65
394.60
394.60
-0.43%
2,190
0.22
Jul 18, 2025
400.00
401.55
394.00
396.30
396.30
-0.69%
7,888
0.78
Jul 17, 2025
401.00
407.95
397.00
399.05
399.05
-0.99%
8,065
0.80
Rows: