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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	396.25	390.5	390.5	399.45	389.85	57,860
July 21, 2025	396.5	394.25	394.25	400	393	56,865
July 18, 2025	402.65	396.5	396.5	402.65	393.95	82,033
July 17, 2025	402	398.65	398.65	408	397	83,042
July 16, 2025	408.8	402.8	402.8	412	401.7	50,952
July 15, 2025	405.15	406.5	406.5	409	403.3	74,092
July 14, 2025	403.75	403.1	403.1	405.25	396.95	75,443
July 11, 2025	398	402.55	402.55	412	396.7	298,610
July 10, 2025	394	395.6	395.6	399.4	391.05	60,600
July 09, 2025	394.45	393.3	393.3	397.65	391.05	42,492
July 08, 2025	395	394	394	396.5	389.8	69,482
July 07, 2025	392.8	392.2	392.2	402.8	389.55	139,984
July 04, 2025	388.05	390.95	390.95	396.9	387.5	150,079
July 03, 2025	395.05	387.55	387.55	398.8	386.8	149,118
July 02, 2025	401.25	395.05	395.05	402.9	386.1	235,857
July 01, 2025	406.8	399.25	399.25	409.5	397	72,806
June 30, 2025	415.8	404.8	404.8	417.1	400.5	100,296
June 27, 2025	413.95	414.65	413.15	419.9	411.6	54,176
June 26, 2025	417.95	410.65	409.16	418	407.65	45,929
June 25, 2025	408.2	414.65	413.15	416.9	402.5	75,683
June 24, 2025	400.5	404.45	404.45	409.85	398.35	64,830
June 23, 2025	396	397	397	400.8	392.1	70,386
June 20, 2025	404.4	397.8	397.8	407.15	395.25	156,116
June 19, 2025	409.55	402.35	402.35	416.55	399.4	128,334
June 18, 2025	416.35	409.55	409.55	418.95	407.35	53,424
June 17, 2025	415.55	414.3	414.3	423.2	413.05	55,817
June 16, 2025	429	418.95	418.95	429	415.1	83,913
June 13, 2025	425	425.1	425.1	427.45	418.3	61,834

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