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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	285	283.85	283.85	285.95	279.85	44,323
February 19, 2026	291.6	284.85	284.85	294.45	283.2	50,999
February 18, 2026	294.05	291.6	291.6	297.3	290.1	32,756
February 17, 2026	290.1	295.95	295.95	301.6	290.1	52,089
February 16, 2026	296.6	292.85	292.85	297.25	291.2	28,608
February 13, 2026	296	296.1	296.1	301.45	291.75	51,809
February 12, 2026	299.3	299.9	299.9	302.95	298.35	49,930
February 11, 2026	308	299.3	299.3	308.05	295.5	110,115
February 10, 2026	306.8	309.6	309.6	311.95	303.8	108,075
February 09, 2026	290.6	303.8	303.8	305.45	290.6	116,404
February 06, 2026	291	289.6	289.6	298	282.9	123,148
February 05, 2026	290.85	289.65	289.65	302.35	287.1	67,638
February 04, 2026	284	295.3	295.3	297	282	75,465
February 03, 2026	280.95	281.55	281.55	284.5	276.1	53,608
February 02, 2026	270.05	278.1	278.1	280.45	270	33,786
February 01, 2026	273.9	274.1	274.1	288.85	270.05	46,937
January 30, 2026	270.5	275.8	275.8	291.15	270	120,332
January 29, 2026	275.4	273.55	273.55	277.65	272.05	39,216
January 28, 2026	270.6	278.2	278.2	282.5	270.6	43,051
January 27, 2026	270.2	273.35	273.35	279.45	268.4	47,808
January 23, 2026	281.05	274.3	274.3	283	270.3	52,893
January 22, 2026	266.05	282.2	282.2	284.95	266.05	103,416
January 21, 2026	267	264.45	264.45	271.7	261.4	71,328
January 20, 2026	274.1	268.8	268.8	276.85	268.05	46,001
January 19, 2026	277.05	276	276	278.4	274.45	32,483
January 16, 2026	283.95	278.7	278.7	284.4	276.35	34,462
January 14, 2026	277.5	282.35	282.35	284.8	276	43,700
January 13, 2026	278	278.8	278.8	283.35	277.8	22,010
January 12, 2026	281	282.3	282.3	283.1	275.45	62,242
January 09, 2026	285	283.2	283.2	287.7	281.05	42,559
January 08, 2026	287.6	287.45	287.45	290.6	285	34,325
January 07, 2026	286	290.05	290.05	293.35	286	58,852
January 06, 2026	291.95	287.6	287.6	293.6	286.95	54,845
January 05, 2026	296.2	291.95	291.95	296.65	288	93,016
January 02, 2026	294.1	297.4	297.4	299.95	294.1	45,698
January 01, 2026	301.65	296.1	296.1	301.65	295.25	23,045
December 31, 2025	295.5	299.95	299.95	301.4	293.45	53,446
December 30, 2025	293.5	293.95	293.95	296.2	293	36,748
December 29, 2025	298.95	295.95	295.95	302.5	292.1	46,168
December 26, 2025	298.8	299.5	299.5	303.1	297.6	50,919
December 24, 2025	299.5	298.8	298.8	301.1	297.3	35,934
December 23, 2025	302.75	299.2	299.2	309	298.2	90,826
December 22, 2025	298	299.2	299.2	301	297.05	35,580
December 19, 2025	304	296.5	296.5	304.5	291.9	112,045
December 18, 2025	296.9	300.8	300.8	307.9	291.1	63,032
December 17, 2025	305.3	300.65	300.65	305.35	299	25,178
December 16, 2025	303.5	304.25	304.25	309	300.9	56,552
December 15, 2025	297.65	303.8	303.8	304.5	296.6	26,597
December 12, 2025	304.8	297.65	297.65	307.85	296.85	80,118
December 11, 2025	296.5	305.55	305.55	313.8	296.45	151,235
December 10, 2025	281.7	296.85	296.85	309.15	281.7	178,058
December 09, 2025	291.55	281.7	281.7	291.55	278.6	220,679
December 08, 2025	295.45	291.55	291.55	304	290	36,592
December 05, 2025	298.35	295.45	295.45	298.35	291.6	25,602
December 04, 2025	299.8	295.55	295.55	302.6	295	33,337
December 03, 2025	303.9	297.9	297.9	304.85	295.1	37,649
December 02, 2025	306.15	303.55	303.55	308.8	302.2	24,951
December 01, 2025	309.55	305.85	305.85	310.7	302.1	57,102
November 28, 2025	312.3	309.1	309.1	312.3	308.05	22,943
November 27, 2025	314	309.7	309.7	314.6	309.2	30,221

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