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

358.05

+1.85(+0.52%)

Updated at October 21 02:26PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025367.5356.45356.45371.95352.5176,009
October 16, 2025380364.65364.65381.2362.8580,143
October 15, 2025361377.75377.75382357155,659
October 14, 2025362357.65357.65365.6535632,659
October 13, 2025370.85364.45364.45370.8536341,351
October 10, 2025371.4368.35368.35372.9367.529,277
October 09, 2025367.35368368373.45367.3522,302
October 08, 2025367.8370.05370.05375364.370,570
October 07, 2025369.45367.7367.7369.9363.4526,677
October 06, 2025367.9366.25366.25370.15363.658,472
October 03, 2025356.5364.9364.9368353.844,524
October 01, 2025350.5352.7352.7361346.2548,361
September 30, 2025346.5349.45349.45352346.519,612
September 29, 2025347.25347.85347.85352.3345.3540,715
September 26, 2025352.4347.25347.25353.45344.951,616
September 25, 2025360352.4352.4363.135070,170
September 24, 2025366.55363.4363.4370.9360.2562,483
September 23, 2025372366.7366.7372.2536628,354
September 22, 2025372371.55371.55374.6536942,758
September 19, 2025374.15374.3374.3375.75370.825,855
September 18, 2025374.4373.4373.4381.7371.5570,500
September 17, 2025368.65370.9370.9374.5368.6566,601
September 16, 2025371.85368.6368.6374.15366.648,682
September 15, 2025374.65373.6373.6374.9370.439,944
September 12, 2025372.2370.95370.95377.7368.0555,518
September 11, 2025375.5374.1374.1380.85372.3540,193
September 10, 2025378378.15378.15380.15376.8581,534
September 09, 2025380377.7377.7380.25375.7544,733
September 08, 2025378.25378.45378.45383.8537757,631
September 05, 2025380380.25380.25382.5377.332,959
September 04, 2025390380.7380.7393.538075,240
September 03, 2025382387.85387.85389381.75129,519
September 02, 2025387377.55377.55404.653751.07M
September 01, 2025372373.55373.5537737243,685
August 29, 2025373.1375.2375.2381.8372.134,909
August 28, 2025369376.05376.05379.5366.860,226
August 26, 2025370.75371.35371.35373.9364.931,611
August 25, 2025379.7373.4373.4384.137073,592
August 22, 2025381.4381.45381.45384.15378.365,613
August 21, 2025375379.55379.55382.45373119,491
August 20, 2025354.2367.4367.4369.8353.1570,870
August 19, 2025351.1355.05355.05356.85349.248,252
August 18, 2025351.25352.2352.2359350.1552,181
August 14, 2025350.2350.8350.8352346.8522,462
August 13, 2025356350.4350.4357.1534947,429
August 12, 2025360354.6354.6362.1353.927,665
August 11, 2025353.55358.45358.45359.734946,430
August 08, 2025351.35353.55353.55358.834867,737
August 07, 2025357.5349.95349.95358.7534686,206
August 06, 2025362.5357.5357.5365.45354.7125,988
August 05, 2025377.45368.6368.6382.2366.371,447
August 04, 2025370378.65378.65380368.256,355
August 01, 2025368.5370.95370.95374.9368.339,812
July 31, 2025368369.15369.15372.15363.9559,644
July 30, 2025376.35374.05374.05381.7373.157,723
July 29, 2025371.7376.35376.35377.5367.1559,189
July 28, 2025380.3372.95372.95383.737271,128
July 25, 2025381.4378.4378.4385.7377.167,497
July 24, 2025388.9381.4381.4388.9380.2573,614
July 23, 2025394.4387.5387.5397.75384.55162,857
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved