Dalmia Bharat Sugar and Industries Limited - DALMIASUG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	367.5	356.45	356.45	371.95	352.5	176,009
October 16, 2025	380	364.65	364.65	381.2	362.85	80,143
October 15, 2025	361	377.75	377.75	382	357	155,659
October 14, 2025	362	357.65	357.65	365.65	356	32,659
October 13, 2025	370.85	364.45	364.45	370.85	363	41,351
October 10, 2025	371.4	368.35	368.35	372.9	367.5	29,277
October 09, 2025	367.35	368	368	373.45	367.35	22,302
October 08, 2025	367.8	370.05	370.05	375	364.3	70,570
October 07, 2025	369.45	367.7	367.7	369.9	363.45	26,677
October 06, 2025	367.9	366.25	366.25	370.15	363.6	58,472
October 03, 2025	356.5	364.9	364.9	368	353.8	44,524
October 01, 2025	350.5	352.7	352.7	361	346.25	48,361
September 30, 2025	346.5	349.45	349.45	352	346.5	19,612
September 29, 2025	347.25	347.85	347.85	352.3	345.35	40,715
September 26, 2025	352.4	347.25	347.25	353.45	344.9	51,616
September 25, 2025	360	352.4	352.4	363.1	350	70,170
September 24, 2025	366.55	363.4	363.4	370.9	360.25	62,483
September 23, 2025	372	366.7	366.7	372.25	366	28,354
September 22, 2025	372	371.55	371.55	374.65	369	42,758
September 19, 2025	374.15	374.3	374.3	375.75	370.8	25,855
September 18, 2025	374.4	373.4	373.4	381.7	371.55	70,500
September 17, 2025	368.65	370.9	370.9	374.5	368.65	66,601
September 16, 2025	371.85	368.6	368.6	374.15	366.6	48,682
September 15, 2025	374.65	373.6	373.6	374.9	370.4	39,944
September 12, 2025	372.2	370.95	370.95	377.7	368.05	55,518
September 11, 2025	375.5	374.1	374.1	380.85	372.35	40,193
September 10, 2025	378	378.15	378.15	380.15	376.85	81,534
September 09, 2025	380	377.7	377.7	380.25	375.75	44,733
September 08, 2025	378.25	378.45	378.45	383.85	377	57,631
September 05, 2025	380	380.25	380.25	382.5	377.3	32,959
September 04, 2025	390	380.7	380.7	393.5	380	75,240
September 03, 2025	382	387.85	387.85	389	381.75	129,519
September 02, 2025	387	377.55	377.55	404.65	375	1.07M
September 01, 2025	372	373.55	373.55	377	372	43,685
August 29, 2025	373.1	375.2	375.2	381.8	372.1	34,909
August 28, 2025	369	376.05	376.05	379.5	366.8	60,226
August 26, 2025	370.75	371.35	371.35	373.9	364.9	31,611
August 25, 2025	379.7	373.4	373.4	384.1	370	73,592
August 22, 2025	381.4	381.45	381.45	384.15	378.3	65,613
August 21, 2025	375	379.55	379.55	382.45	373	119,491
August 20, 2025	354.2	367.4	367.4	369.8	353.15	70,870
August 19, 2025	351.1	355.05	355.05	356.85	349.2	48,252
August 18, 2025	351.25	352.2	352.2	359	350.15	52,181
August 14, 2025	350.2	350.8	350.8	352	346.85	22,462
August 13, 2025	356	350.4	350.4	357.15	349	47,429
August 12, 2025	360	354.6	354.6	362.1	353.9	27,665
August 11, 2025	353.55	358.45	358.45	359.7	349	46,430
August 08, 2025	351.35	353.55	353.55	358.8	348	67,737
August 07, 2025	357.5	349.95	349.95	358.75	346	86,206
August 06, 2025	362.5	357.5	357.5	365.45	354.7	125,988
August 05, 2025	377.45	368.6	368.6	382.2	366.3	71,447
August 04, 2025	370	378.65	378.65	380	368.2	56,355
August 01, 2025	368.5	370.95	370.95	374.9	368.3	39,812
July 31, 2025	368	369.15	369.15	372.15	363.95	59,644
July 30, 2025	376.35	374.05	374.05	381.7	373.1	57,723
July 29, 2025	371.7	376.35	376.35	377.5	367.15	59,189
July 28, 2025	380.3	372.95	372.95	383.7	372	71,128
July 25, 2025	381.4	378.4	378.4	385.7	377.1	67,497
July 24, 2025	388.9	381.4	381.4	388.9	380.25	73,614
July 23, 2025	394.4	387.5	387.5	397.75	384.55	162,857

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