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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	315.4	312.45	312.45	316.35	309.95	29,865
November 25, 2025	315.95	314.2	314.2	315.95	312	14,167
November 24, 2025	317.9	316.2	316.2	321.9	314.2	31,253
November 21, 2025	310	314.15	314.15	319.15	308.75	41,552
November 19, 2025	315.85	313	313	316.15	312.2	30,048
November 18, 2025	319.9	314.85	314.85	319.9	310.75	31,651
November 17, 2025	323.8	318.6	318.6	325.95	315	32,768
November 14, 2025	312	316.8	316.8	319	309.8	20,910
November 13, 2025	315	315.6	315.6	319.55	315	21,126
November 12, 2025	324.5	316.2	316.2	324.5	311	26,205
November 11, 2025	329.55	317.6	317.6	329.55	315	18,145
November 10, 2025	320	323.25	323.25	334	317.7	26,399
November 07, 2025	326	318.4	318.4	326.6	313	37,997
November 06, 2025	329.8	328.75	328.75	335.9	321.4	53,993
November 04, 2025	334.95	338.3	338.3	345	330.9	45,013
November 03, 2025	346.4	329.9	329.9	348	327.5	62,993
October 31, 2025	346.2	344.5	344.5	349	328.9	16,279
October 30, 2025	359	346.2	346.2	361.1	338	232,171
October 29, 2025	363	356.5	356.5	367.8	353	139,410
October 28, 2025	373.95	362.75	362.75	374	360.65	64,475
October 27, 2025	357	371.5	371.5	380.25	355.8	381,318
October 24, 2025	363.5	354.9	354.9	363.6	354	54,110
October 23, 2025	359.1	361.85	361.85	366.8	355.9	153,877
October 21, 2025	355.7	358.95	358.95	361	355.7	16,508
October 20, 2025	360	356.2	356.2	360	354	61,075
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

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