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 ₹2,468.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹798.9, while ₹1000 invested 1 year ago would be worth ₹940.37. This corresponds to total returns of 146.83%, -20.11%, -5.96%, respectively, with annualized returns of 9.45%, -4.39%, -5.96%.

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
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
July 24, 2026	360.5	361.95	361.95	364	356.3	46,685
July 23, 2026	365.05	363.1	363.1	368.9	357.6	71,736
July 22, 2026	371	365.05	365.05	379.6	362.8	156,105
July 21, 2026	364	370.45	370.45	373	362.6	199,545
July 20, 2026	369	362.6	362.6	370.9	361.5	73,192
July 17, 2026	362.6	367.4	367.4	382.2	362.6	360,569
July 16, 2026	356	363.75	363.75	369.8	356	103,667
July 15, 2026	365.8	357.5	357.5	367.3	356	80,531
July 14, 2026	367	364	364	373	358.65	159,571
July 13, 2026	357	366.05	366.05	373.1	356.2	225,132
July 10, 2026	363	357	357	364.3	356	57,748
July 09, 2026	355.1	360.55	360.55	366.5	355.05	110,463
July 08, 2026	360	354.75	354.75	363.6	350.8	154,135
July 07, 2026	373.7	362	362	373.8	360.4	468,635
July 06, 2026	344	374.9	374.9	398.4	344	7.07M
July 03, 2026	335.5	341.1	341.1	343.6	335.5	96,074
July 02, 2026	338	335.65	335.65	341.6	331.75	91,232
July 01, 2026	326.5	335.6	335.6	349.05	326.5	242,049
June 30, 2026	325	325.75	325.75	330.7	322.4	38,846
June 29, 2026	324.95	326.2	326.2	329.6	322.35	52,640
June 25, 2026	327.7	324.95	324.95	332.6	322.7	46,770
June 24, 2026	331.55	328.15	328.15	332.1	325.75	60,919
June 23, 2026	336.1	331.55	331.55	339.05	330	53,544
June 22, 2026	337.5	337.7	337.7	339.9	333.45	49,298
June 19, 2026	341	337.3	337.3	341	337	37,068
June 18, 2026	339.95	340.6	340.6	341.7	337.6	41,631
June 17, 2026	338	339.6	339.6	341.45	336.5	74,022
June 16, 2026	342.8	339.45	339.45	343.5	338	55,212
June 15, 2026	333.9	340.75	340.75	352	331.15	203,896
June 12, 2026	328.4	327.65	327.65	330.05	325	55,222
June 11, 2026	331.5	323.6	323.6	339.2	322	145,031
June 10, 2026	335.65	330.65	330.65	337.85	328.1	78,461
June 09, 2026	341.3	335.65	335.65	344	332.8	84,263
June 08, 2026	340	340.95	340.95	353.7	338	201,368
June 05, 2026	335.9	342.3	342.3	344	330.65	163,427
June 04, 2026	327.85	331.15	331.15	338.35	327.85	83,146
June 03, 2026	340.7	331.15	331.15	340.7	328.1	61,166
June 02, 2026	332.1	338.35	338.35	340.35	330.55	62,316
June 01, 2026	337.65	336.1	336.1	341.35	334	53,493
May 29, 2026	341	339.8	339.8	343.15	337.6	65,679
May 27, 2026	343.75	340.55	340.55	345.55	340	57,087
May 26, 2026	339.1	340.85	340.85	345	338.6	63,073
May 25, 2026	345	339.65	339.65	347.4	338.1	74,221
May 22, 2026	355.7	342.05	342.05	355.7	340.8	112,791
May 21, 2026	353.4	345.95	345.95	353.95	344.1	89,513
May 20, 2026	341.1	350.95	350.95	356.85	337.9	243,137
May 19, 2026	336.15	342.65	342.65	348	332.25	154,190
May 18, 2026	341.95	336.15	336.15	341.95	330	120,915
May 15, 2026	346.8	342.1	342.1	351	339	235,701
May 14, 2026	359.8	345.4	345.4	368.7	342.6	361,120
May 13, 2026	368.5	366.05	366.05	379	364.25	181,045
May 12, 2026	376.5	371.1	371.1	381	366.4	135,604
May 11, 2026	386.05	381.25	381.25	386.1	373.2	220,588
May 08, 2026	391.9	385.25	385.25	391.9	378.6	125,641
May 07, 2026	389.75	388.4	388.4	390.1	381.7	171,090