NSE - Free Realtime Quote
INR
Dalmia Bharat Sugar and Industries Limited (DALMIASUG.NS)
423.10
+15.35
(+3.76%)
As of 11:46:37 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
412.80
425.70
409.00
421.50
421.50
210,700
Nov 2, 2026
398.05
413.15
388.70
407.75
407.75
243,166
Oct 30, 2026
420.80
422.20
393.00
395.50
395.50
299,970
Oct 29, 2026
409.70
427.90
402.45
420.80
420.80
309,082
Oct 28, 2026
411.00
413.10
398.30
406.50
406.50
108,025
Oct 27, 2026
410.00
422.40
405.85
411.35
411.35
145,785
Oct 26, 2026
424.00
431.05
410.55
414.65
414.65
139,357
Oct 23, 2026
435.40
435.50
420.50
427.05
427.05
183,878
Oct 22, 2026
450.50
455.20
433.50
437.60
437.60
233,711
Oct 21, 2026
463.70
463.70
439.05
455.20
455.20
314,504
Oct 19, 2026
475.70
476.10
453.30
463.70
463.70
314,841
Oct 16, 2026
482.85
490.70
472.60
481.40
481.40
179,381
Oct 15, 2026
484.15
489.00
469.10
482.35
482.35
344,483
Oct 14, 2026
491.05
503.90
479.80
484.15
484.15
475,657
Oct 13, 2026
485.90
493.70
476.50
490.00
490.00
609,067
Oct 12, 2026
439.80
495.00
437.30
484.50
484.50
2,696,851
Oct 9, 2026
428.00
448.00
427.45
435.55
435.55
246,867
Oct 8, 2026
449.50
456.30
425.10
428.95
428.95
198,793
Oct 7, 2026
453.00
463.95
439.95
447.65
447.65
310,835
Oct 6, 2026
437.80
466.95
436.00
453.00
453.00
806,757
Oct 5, 2026
405.65
435.95
400.30
430.15
430.15
1,092,162
Oct 1, 2026
408.80
409.65
391.40
396.70
396.70
146,859
Sep 30, 2026
416.00
424.90
405.65
408.80
408.80
130,282
Sep 29, 2026
414.90
419.30
406.25
412.20
412.20
170,040
Sep 28, 2026
431.00
448.00
412.10
414.80
414.80
523,693
Sep 25, 2026
399.50
434.65
396.05
428.75
428.75
1,009,477
Sep 24, 2026
402.75
409.35
396.95
399.50
399.50
110,048
Sep 23, 2026
389.00
411.60
388.15
407.75
407.75
236,658
Sep 22, 2026
385.00
400.00
384.75
388.10
388.10
145,352
Sep 21, 2026
392.95
393.15
377.60
384.10
384.10
204,296
Sep 18, 2026
394.00
398.20
382.40
390.50
390.50
148,278
Sep 17, 2026
393.10
397.05
387.80
390.50
390.50
100,692
Sep 16, 2026
400.00
401.65
386.85
393.10
393.10
145,925
Sep 15, 2026
415.00
416.55
396.00
398.20
398.20
191,352
Sep 11, 2026
430.00
436.90
414.00
417.35
417.35
313,193
Sep 10, 2026
430.00
442.50
429.00
431.50
431.50
150,046
Sep 9, 2026
453.00
453.00
431.10
433.00
433.00
204,730
Sep 8, 2026
448.05
457.20
439.00
450.35
450.35
113,835
Sep 7, 2026
441.00
463.00
441.00
447.80
447.80
292,054
Sep 4, 2026
460.95
462.50
435.05
438.55
438.55
342,704
Sep 3, 2026
458.00
473.95
453.05
461.05
461.05
240,047
Sep 2, 2026
462.50
472.95
450.50
456.55
456.55
337,632
Sep 1, 2026
488.65
488.80
459.10
467.85
467.85
240,866
Aug 31, 2026
475.00
511.35
474.30
484.15
484.15
999,987
Aug 28, 2026
478.80
489.75
472.60
477.95
477.95
229,150
Aug 27, 2026
484.00
489.35
471.20
474.55
474.55
177,301
Aug 26, 2026
472.00
488.00
466.25
481.10
481.10
352,190
Aug 25, 2026
478.75
492.95
454.30
470.25
470.25
514,173
Aug 24, 2026
504.10
520.00
471.55
480.75
480.75
1,239,749
Aug 21, 2026
498.00
508.90
475.05
497.95
497.95
1,577,558
Aug 20, 2026
475.85
517.00
469.20
508.10
508.10
2,265,448
Aug 19, 2026
452.70
478.75
450.00
475.55
475.55
844,725
Aug 18, 2026
458.90
467.70
445.00
452.70
452.70
587,471
Aug 17, 2026
426.00
464.40
426.00
459.60
459.60
1,569,227
Aug 14, 2026
430.90
441.75
416.65
422.40
422.40
434,147
Aug 13, 2026
412.60
439.70
409.45
427.35
427.35
1,069,651
Aug 12, 2026
408.30
411.90
398.05
410.10
410.10
210,455
Aug 11, 2026
418.95
427.80
404.65
408.30
408.30
252,739
Aug 10, 2026
381.50
428.75
375.60
418.95
418.95
1,169,775
Aug 7, 2026
397.95
412.00
396.10
404.40
404.40
304,629
Aug 6, 2026
393.40
405.00
388.30
395.80
395.80
300,066
Aug 5, 2026
419.00
419.00
390.00
393.30
393.30
622,975
Aug 4, 2026
425.00
427.00
399.35
412.75
412.75
3,674,329
Aug 3, 2026
351.00
421.05
351.00
411.85
411.85
10,294,952
Jul 31, 2026
354.00
354.70
348.25
350.90
350.90
85,601
Jul 30, 2026
357.75
360.00
351.00
352.75
352.75
45,734
Jul 29, 2026
352.25
366.35
352.00
357.60
357.60
102,140
Jul 28, 2026
360.00
361.65
351.00
352.40
352.40
67,478
Jul 27, 2026
361.40
366.95
357.60
358.50
358.50
43,852
Jul 24, 2026
360.50
364.00
356.30
361.95
361.95
46,685
Jul 23, 2026
365.05
368.90
357.60
363.10
363.10
71,735
Jul 22, 2026
371.00
379.60
362.80
365.05
365.05
156,105
Jul 21, 2026
364.00
373.00
362.60
370.45
370.45
199,545
Jul 20, 2026
369.00
370.90
361.50
362.60
362.60
73,179
Jul 17, 2026
362.60
382.20
362.60
367.40
367.40
360,531
Jul 16, 2026
356.00
369.80
356.00
363.75
363.75
103,226
Jul 15, 2026
365.80
367.30
356.00
357.50
357.50
80,531
Jul 14, 2026
367.00
373.00
358.65
364.00
364.00
159,107
Jul 13, 2026
357.00
373.10
356.20
366.05
366.05
225,132
Jul 10, 2026
363.00
364.30
356.00
357.00
357.00
57,034
Jul 9, 2026
355.10
366.50
355.05
360.55
360.55
110,457
Jul 8, 2026
360.00
363.60
350.80
354.75
354.75
153,694
Jul 7, 2026
373.70
373.80
360.40
362.00
362.00
468,635
Jul 6, 2026
344.00
398.40
344.00
374.90
374.90
7,071,673
Jul 3, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
335.50
343.60
335.50
341.10
341.10
96,059
Jul 2, 2026
338.00
341.60
331.75
335.65
334.15
90,803
Jul 1, 2026
326.50
349.05
326.50
335.60
334.10
242,049
Jun 30, 2026
325.00
330.70
322.40
325.75
324.29
38,846
Jun 29, 2026
324.95
329.60
322.35
326.20
324.74
52,640
Jun 25, 2026
327.70
332.60
322.70
324.95
323.50
46,722
Jun 24, 2026
331.55
332.10
325.75
328.15
326.68
60,184
Jun 23, 2026
336.10
339.05
330.00
331.55
330.07
53,544
Jun 22, 2026
337.50
339.90
333.45
337.70
336.19
49,298
Jun 19, 2026
341.00
341.00
337.00
337.30
335.79
37,068
Jun 18, 2026
339.95
341.70
337.60
340.60
339.08
41,572
Jun 17, 2026
338.00
341.45
336.50
339.60
338.08
74,018
Jun 16, 2026
342.80
343.50
338.00
339.45
337.93
55,115
Jun 15, 2026
333.90
352.00
331.15
340.75
339.23
203,896
Jun 12, 2026
328.40
330.05
325.00
327.65
326.19
55,222
Jun 11, 2026
331.50
339.20
322.00
323.60
322.15
145,031
Jun 10, 2026
335.65
337.85
328.10
330.65
329.17
78,461
Jun 9, 2026
341.30
344.00
332.80
335.65
334.15
84,263
Jun 8, 2026
340.00
353.70
338.00
340.95
339.43
201,354
Jun 5, 2026
335.90
344.00
330.65
342.30
340.77
163,427
Jun 4, 2026
327.85
338.35
327.85
331.15
329.67
83,140
Jun 3, 2026
340.70
340.70
328.10
331.15
329.67
61,157
Jun 2, 2026
332.10
340.35
330.55
338.35
336.84
62,316
Jun 1, 2026
337.65
341.35
334.00
336.10
334.60
53,493
May 29, 2026
341.00
343.15
337.60
339.80
338.28
65,674
May 27, 2026
343.75
345.55
340.00
340.55
339.03
57,087
May 26, 2026
339.10
345.00
338.60
340.85
339.33
62,915
May 25, 2026
345.00
347.40
338.10
339.65
338.13
74,221
May 22, 2026
355.70
355.70
340.80
342.05
340.52
112,791
May 21, 2026
353.40
353.95
344.10
345.95
344.40
89,508
May 20, 2026
341.10
356.85
337.90
350.95
349.38
243,127
May 19, 2026
336.15
348.00
332.25
342.65
341.12
154,103
May 18, 2026
341.95
341.95
330.00
336.15
334.65
120,907
May 15, 2026
346.80
351.00
339.00
342.10
340.57
235,663
May 14, 2026
359.80
368.70
342.60
345.40
343.86
361,120
May 13, 2026
368.50
379.00
364.25
366.05
364.41
181,045
May 12, 2026
376.50
381.00
366.40
371.10
369.44
135,591
May 11, 2026
386.05
386.10
373.20
381.25
379.55
220,203
May 8, 2026
391.90
391.90
378.60
385.25
383.53
125,537
May 7, 2026
389.75
390.10
381.70
388.40
386.66
171,069
May 6, 2026
390.00
394.55
381.00
385.60
383.88
421,354
May 5, 2026
402.45
413.45
395.05
402.70
400.90
417,545
May 4, 2026
398.25
405.00
393.70
398.45
396.67
240,454
Apr 30, 2026
382.60
403.00
377.90
397.50
395.72
970,834
Apr 29, 2026
378.70
387.70
374.00
377.90
376.21
172,885
Apr 28, 2026
379.55
380.00
369.15
372.95
371.28
162,017
Apr 27, 2026
380.40
383.85
374.00
376.60
374.92
208,508
Apr 24, 2026
398.25
401.55
375.00
377.45
375.76
283,067
Apr 23, 2026
406.00
419.00
395.05
399.20
397.42
630,157
Apr 22, 2026
388.35
405.00
383.60
402.55
400.75
464,139
Apr 21, 2026
393.85
395.60
380.10
382.95
381.24
189,094
Apr 20, 2026
397.70
399.00
383.05
390.55
388.80
313,541
Apr 17, 2026
377.00
398.80
375.55
394.15
392.39
702,940
Apr 16, 2026
380.25
382.00
372.50
376.95
375.27
204,794
Apr 15, 2026
380.00
383.85
372.45
378.70
377.01
256,935
Apr 13, 2026
367.00
383.55
362.25
378.20
376.51
395,316
Apr 10, 2026
371.45
374.80
363.55
371.20
369.54
394,681
Apr 9, 2026
378.00
378.00
363.30
365.95
364.31
233,591
Apr 8, 2026
380.00
384.80
362.25
371.05
369.39
735,326
Apr 7, 2026
375.00
392.55
375.00
376.70
375.02
431,111
Apr 6, 2026
372.00
384.90
365.00
381.65
379.94
1,149,253
Apr 2, 2026
381.00
383.80
360.10
370.10
368.45
2,449,640
Apr 1, 2026
409.85
419.00
360.50
383.45
381.74
13,685,013
Mar 30, 2026
342.65
404.85
342.00
394.35
392.59
31,062,375
Mar 27, 2026
330.85
349.95
322.60
345.45
343.91
722,209
Mar 25, 2026
311.00
335.00
308.55
330.55
329.07
281,122
Mar 24, 2026
314.00
315.55
296.55
308.50
307.12
87,659
Mar 23, 2026
315.00
320.55
303.00
304.80
303.44
182,293
Mar 20, 2026
312.10
324.50
305.15
320.60
319.17
417,543
Mar 19, 2026
298.70
309.10
295.20
298.75
297.41
93,641
Mar 18, 2026
294.65
305.95
294.60
300.45
299.11
87,111
Mar 17, 2026
296.90
313.95
293.00
294.65
293.33
191,090
Mar 16, 2026
298.00
302.95
285.00
292.15
290.84
128,285
Mar 13, 2026
309.00
313.75
294.05
300.45
299.11
131,687
Mar 12, 2026
316.50
323.75
305.60
310.85
309.46
147,403
Mar 11, 2026
313.95
325.95
313.40
318.60
317.18
102,636
Mar 10, 2026
316.00
319.60
309.00
313.95
312.55
130,223
Mar 9, 2026
308.55
330.00
302.00
316.00
314.59
367,766
Mar 6, 2026
310.00
316.90
306.50
308.55
307.17
69,123
Mar 5, 2026
324.00
325.60
310.00
315.05
313.64
87,784
Mar 4, 2026
302.20
335.00
297.80
321.80
320.36
773,987
Mar 2, 2026
287.25
305.00
287.25
303.75
302.39
177,775
Feb 27, 2026
299.00
307.90
296.05
302.05
300.70
153,084
Feb 26, 2026
286.10
301.00
280.00
298.25
296.92
111,558
Feb 25, 2026
284.70
284.70
278.60
281.85
280.59
26,917
Feb 24, 2026
288.95
288.95
280.20
282.35
281.09
28,142
Feb 23, 2026
283.85
286.55
280.60
282.55
281.29
44,632
Feb 20, 2026
285.00
285.95
279.85
283.85
282.58
44,000
Feb 19, 2026
291.60
294.45
283.20
284.85
283.58
50,973
Feb 18, 2026
294.05
297.30
290.10
291.60
290.30
32,734
Feb 17, 2026
290.10
301.60
290.10
295.95
294.63
52,041
Feb 16, 2026
296.60
297.25
291.20
292.85
291.54
28,608
Feb 13, 2026
296.00
301.45
291.75
296.10
294.78
51,785
Feb 12, 2026
299.30
302.95
298.35
299.90
298.56
49,716
Feb 11, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
308.00
308.05
295.50
299.30
297.96
109,968
Feb 10, 2026
306.80
311.95
303.80
309.60
303.74
108,075
Feb 9, 2026
290.60
305.45
290.60
303.80
298.05
116,404
Feb 6, 2026
291.00
298.00
282.90
289.60
284.12
123,007
Feb 5, 2026
290.85
302.35
287.10
289.65
284.16
65,575
Feb 4, 2026
284.00
297.00
282.00
295.30
289.71
75,418
Feb 3, 2026
280.95
284.50
276.10
281.55
276.22
53,537
Feb 2, 2026
270.05
280.45
270.00
278.10
272.83
33,786
Jan 30, 2026
270.50
291.15
270.00
275.80
270.58
119,762
Jan 29, 2026
275.40
277.65
272.05
273.55
268.37
39,204
Jan 28, 2026
270.60
282.50
270.60
278.20
272.93
42,617
Jan 27, 2026
270.20
279.45
268.40
273.35
268.17
47,800
Jan 23, 2026
281.05
283.00
270.30
274.30
269.11
52,893
Jan 22, 2026
266.05
284.95
266.05
282.20
276.86
103,416
Jan 21, 2026
267.00
271.70
261.40
264.45
259.44
71,334
Jan 20, 2026
274.10
276.85
268.05
268.80
263.71
45,867
Jan 19, 2026
277.05
278.40
274.45
276.00
270.77
32,429
Jan 16, 2026
283.95
284.40
276.35
278.70
273.42
34,461
Jan 14, 2026
277.50
284.80
276.00
282.35
277.00
43,700
Jan 13, 2026
278.00
283.35
277.80
278.80
273.52
21,950
Jan 12, 2026
281.00
283.10
275.45
282.30
276.95
62,237
Jan 9, 2026
285.00
287.70
281.05
283.20
277.84
42,516
Jan 8, 2026
287.60
290.60
285.00
287.45
282.01
34,273
Jan 7, 2026
286.00
293.35
286.00
290.05
284.56
58,801
Jan 6, 2026
291.95
293.60
286.95
287.60
282.15
54,844
Jan 5, 2026
296.20
296.65
288.00
291.95
286.42
92,640
Jan 2, 2026
294.10
299.95
294.10
297.40
291.77
42,631
Jan 1, 2026
301.65
301.65
295.25
296.10
290.49
22,995
Dec 31, 2025
295.50
301.40
293.45
299.95
294.27
53,146
Dec 30, 2025
293.50
296.20
293.00
293.95
288.38
36,718
Dec 29, 2025
298.95
302.50
292.10
295.95
290.35
46,097
Dec 26, 2025
298.80
303.10
297.60
299.50
293.83
50,919
Dec 24, 2025
299.50
301.10
297.30
298.80
293.14
35,933
Dec 23, 2025
302.75
309.00
298.20
299.20
293.53
90,826
Dec 22, 2025
298.00
301.00
297.05
299.20
293.53
35,170
Dec 19, 2025
304.00
304.50
291.90
296.50
290.88
111,945
Dec 18, 2025
296.90
307.90
291.10
300.80
295.10
63,028
Dec 17, 2025
305.30
305.35
299.00
300.65
294.96
25,174
Dec 16, 2025
303.50
309.00
300.90
304.25
298.49
56,552
Dec 15, 2025
297.65
304.50
296.60
303.80
298.05
26,543
Dec 12, 2025
304.80
307.85
296.85
297.65
292.01
80,118
Dec 11, 2025
296.50
313.80
296.45
305.55
299.76
151,223
Dec 10, 2025
281.70
309.15
281.70
296.85
291.23
178,033
Dec 9, 2025
291.55
291.55
278.60
281.70
276.36
220,679
Dec 8, 2025
295.45
304.00
290.00
291.55
286.03
36,527
Dec 5, 2025
298.35
298.35
291.60
295.45
289.85
25,602
Dec 4, 2025
299.80
302.60
295.00
295.55
289.95
33,287
Dec 3, 2025
303.90
304.85
295.10
297.90
292.26
37,649
Dec 2, 2025
306.15
308.80
302.20
303.55
297.80
24,951
Dec 1, 2025
309.55
310.70
302.10
305.85
300.06
57,052
Nov 28, 2025
312.30
312.30
308.05
309.10
303.25
22,843
Nov 27, 2025
314.00
314.60
309.20
309.70
303.83
30,211
Nov 26, 2025
315.40
316.35
309.95
312.45
306.53
29,753
Nov 25, 2025
315.95
315.95
312.00
314.20
308.25
14,118
Nov 24, 2025
317.90
321.90
314.20
316.20
310.21
31,246
Nov 21, 2025
310.00
319.15
308.75
314.15
308.20
41,478
Nov 20, 2025
313.85
314.60
311.00
312.45
306.53
26,808
Nov 19, 2025
315.85
316.15
312.20
313.00
307.07
29,974
Nov 18, 2025
319.90
319.90
310.75
314.85
308.89
31,630
Nov 17, 2025
323.80
325.95
315.00
318.60
312.57
32,668
Nov 14, 2025
312.00
319.00
309.80
316.80
310.80
20,910
Nov 13, 2025
315.00
319.55
315.00
315.60
309.62
21,026
Nov 12, 2025
324.50
324.50
311.00
316.20
310.21
26,201
Nov 11, 2025
329.55
329.55
315.00
317.60
311.59
18,143
Nov 10, 2025
320.00
334.00
317.70
323.25
317.13
26,399
Nov 7, 2025
326.00
326.60
313.00
318.40
312.37
37,851
Nov 6, 2025
329.80
335.90
321.40
328.75
322.52
53,991
Nov 4, 2025
334.95
345.00
330.90
338.30
331.89
45,008
Nov 3, 2025
346.40
348.00
327.50
329.90
323.65
62,404
