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

284.45

+5.65(+2.03%)

Updated at January 14 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026278278.8278.8283.35277.822,010
January 12, 2026281282.3282.3283.1275.4562,242
January 09, 2026285283.2283.2287.7281.0542,559
January 08, 2026287.6287.45287.45290.628534,325
January 07, 2026286290.05290.05293.3528658,852
January 06, 2026291.95287.6287.6293.6286.9554,845
January 05, 2026296.2291.95291.95296.6528893,016
January 02, 2026294.1297.4297.4299.95294.145,698
January 01, 2026301.65296.1296.1301.65295.2523,045
December 31, 2025295.5299.95299.95301.4293.4553,446
December 30, 2025293.5293.95293.95296.229336,748
December 29, 2025298.95295.95295.95302.5292.146,168
December 26, 2025298.8299.5299.5303.1297.650,919
December 24, 2025299.5298.8298.8301.1297.335,934
December 23, 2025302.75299.2299.2309298.290,826
December 22, 2025298299.2299.2301297.0535,580
December 19, 2025304296.5296.5304.5291.9112,045
December 18, 2025296.9300.8300.8307.9291.163,032
December 17, 2025305.3300.65300.65305.3529925,178
December 16, 2025303.5304.25304.25309300.956,552
December 15, 2025297.65303.8303.8304.5296.626,597
December 12, 2025304.8297.65297.65307.85296.8580,118
December 11, 2025296.5305.55305.55313.8296.45151,235
December 10, 2025281.7296.85296.85309.15281.7178,058
December 09, 2025291.55281.7281.7291.55278.6220,679
December 08, 2025295.45291.55291.5530429036,592
December 05, 2025298.35295.45295.45298.35291.625,602
December 04, 2025299.8295.55295.55302.629533,337
December 03, 2025303.9297.9297.9304.85295.137,649
December 02, 2025306.15303.55303.55308.8302.224,951
December 01, 2025309.55305.85305.85310.7302.157,102
November 28, 2025312.3309.1309.1312.3308.0522,943
November 27, 2025314309.7309.7314.6309.230,221
November 26, 2025315.4312.45312.45316.35309.9529,865
November 25, 2025315.95314.2314.2315.9531214,167
November 24, 2025317.9316.2316.2321.9314.231,253
November 21, 2025310314.15314.15319.15308.7541,552
November 19, 2025315.85313313316.15312.230,048
November 18, 2025319.9314.85314.85319.9310.7531,651
November 17, 2025323.8318.6318.6325.9531532,768
November 14, 2025312316.8316.8319309.820,910
November 13, 2025315315.6315.6319.5531521,126
November 12, 2025324.5316.2316.2324.531126,205
November 11, 2025329.55317.6317.6329.5531518,145
November 10, 2025320323.25323.25334317.726,399
November 07, 2025326318.4318.4326.631337,997
November 06, 2025329.8328.75328.75335.9321.453,993
November 04, 2025334.95338.3338.3345330.945,013
November 03, 2025346.4329.9329.9348327.562,993
October 31, 2025346.2344.5344.5349328.916,279
October 30, 2025359346.2346.2361.1338232,171
October 29, 2025363356.5356.5367.8353139,410
October 28, 2025373.95362.75362.75374360.6564,475
October 27, 2025357371.5371.5380.25355.8381,318
October 24, 2025363.5354.9354.9363.635454,110
October 23, 2025359.1361.85361.85366.8355.9153,877
October 21, 2025355.7358.95358.95361355.716,508
October 20, 2025360356.2356.236035461,075
October 17, 2025367.5356.45356.45371.95352.5176,009
October 16, 2025380364.65364.65381.2362.8580,143
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved