Dalmia Bharat Sugar and Industries Limited (DALMIASUG.NS) NSE

Currency In INR

DALMIASUG.NS Historical Return

If you invested ₹1000 in Dalmia Bharat Sugar and Industries Limited (DALMIASUG.NS) 10 years ago, it would be worth ₹4,359.08 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,131.55, while ₹1000 invested 1 year ago would be worth ₹1,228.3. This corresponds to total returns of 335.91%, 13.15%, 22.83%, respectively, with annualized returns of 15.86%, 2.5%, 22.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DALMIASUG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	463.7	455.2	455.2	463.7	439.05	314,589
October 19, 2026	475.7	463.7	463.7	476.1	453.3	315,305
October 16, 2026	482.85	481.4	481.4	490.7	472.6	179,624
October 15, 2026	484.15	482.35	482.35	489	469.1	344,491
October 14, 2026	491.05	484.15	484.15	503.9	479.8	475,694
October 13, 2026	485.9	490	490	493.7	476.5	609,071
October 12, 2026	439.8	484.5	484.5	495	437.3	2.7M
October 09, 2026	428	435.55	435.55	448	427.45	246,900
October 08, 2026	449.5	428.95	428.95	456.3	425.1	198,878
October 07, 2026	453	447.65	447.65	463.95	439.95	310,835
October 06, 2026	437.8	453	453	466.95	436	806,757
October 05, 2026	405.65	430.15	430.15	435.95	400.3	1.09M
October 01, 2026	408.8	396.7	396.7	409.65	391.4	146,859
September 30, 2026	416	408.8	408.8	424.9	405.65	130,282
September 29, 2026	414.9	412.2	412.2	419.3	406.25	171,641
September 28, 2026	431	414.8	414.8	448	412.1	523,821
September 25, 2026	399.5	428.75	428.75	434.65	396.05	1.01M
September 24, 2026	402.75	399.5	399.5	409.35	396.95	110,093
September 23, 2026	389	407.75	407.75	411.6	388.15	236,845
September 22, 2026	385	388.1	388.1	400	384.75	145,484
September 21, 2026	392.95	384.1	384.1	393.15	377.6	204,296
September 18, 2026	394	390.5	390.5	398.2	382.4	148,278
September 17, 2026	393.1	390.5	390.5	397.05	387.8	100,718
September 16, 2026	400	393.1	393.1	401.65	386.85	145,925
September 15, 2026	415	398.2	398.2	416.55	396	191,352
September 11, 2026	430	417.35	417.35	436.9	414	313,193
September 10, 2026	430	431.5	431.5	442.5	429	150,078
September 09, 2026	453	433	433	453	431.1	204,730
September 08, 2026	448.05	450.35	450.35	457.2	439	113,835
September 07, 2026	441	447.8	447.8	463	441	292,054
September 04, 2026	460.95	438.55	438.55	462.5	435.05	342,704
September 03, 2026	458	461.05	461.05	473.95	453.05	240,047
September 02, 2026	462.5	456.55	456.55	472.95	450.5	337,632
September 01, 2026	488.65	467.85	467.85	488.8	459.1	240,866
August 31, 2026	475	484.15	484.15	511.35	474.3	1M
August 28, 2026	478.8	477.95	477.95	489.75	472.6	229,173
August 27, 2026	484	474.55	474.55	489.35	471.2	177,301
August 26, 2026	472	481.1	481.1	488	466.25	352,190
August 25, 2026	478.75	470.25	470.25	492.95	454.3	514,173
August 24, 2026	504.1	480.75	480.75	520	471.55	1.24M
August 21, 2026	498	497.95	497.95	508.9	475.05	1.58M
August 20, 2026	475.85	508.1	508.1	517	469.2	2.27M
August 19, 2026	452.7	475.55	475.55	478.75	450	844,725
August 18, 2026	458.9	452.7	452.7	467.7	445	587,471
August 17, 2026	426	459.6	459.6	464.4	426	1.57M
August 14, 2026	430.9	422.4	422.4	441.75	416.65	434,540
August 13, 2026	412.6	427.35	427.35	439.7	409.45	1.07M
August 12, 2026	408.3	410.1	410.1	411.9	398.05	210,455
August 11, 2026	418.95	408.3	408.3	427.8	404.65	252,739
August 10, 2026	381.5	418.95	418.95	428.75	375.6	1.17M
August 07, 2026	397.95	404.4	404.4	412	396.1	304,629
August 06, 2026	393.4	395.8	395.8	405	388.3	300,066
August 05, 2026	419	393.3	393.3	419	390	622,977
August 04, 2026	425	412.75	412.75	427	399.35	3.67M
August 03, 2026	351	411.85	411.85	421.05	351	10.29M
July 31, 2026	354	350.9	350.9	354.7	348.25	85,601
July 30, 2026	357.75	352.75	352.75	360	351	45,734
July 29, 2026	352.25	357.6	357.6	366.35	352	102,111
July 28, 2026	360	352.4	352.4	361.65	351	67,513
July 27, 2026	361.4	358.5	358.5	366.95	357.6	43,852