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

Currency In INR

DALMIASUG.NS Historical Return

If you invested ₹1000 in Dalmia Bharat Sugar and Industries Limited (DALMIASUG.NS) 10 years ago, it would be worth ₹3,410.35 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹941.64, while ₹1000 invested 1 year ago would be worth ₹865.14. This corresponds to total returns of 241.04%, -5.84%, -13.49%, respectively, with annualized returns of 13.04%, -1.19%, -13.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DALMIASUG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	337.5	337.7	337.7	339.9	333.45	49,298
June 19, 2026	341	337.3	337.3	341	337	37,068
June 18, 2026	339.95	340.6	340.6	341.7	337.6	41,631
June 17, 2026	338	339.6	339.6	341.45	336.5	74,022
June 16, 2026	342.8	339.45	339.45	343.5	338	55,212
June 15, 2026	333.9	340.75	340.75	352	331.15	203,896
June 12, 2026	328.4	327.65	327.65	330.05	325	55,222
June 11, 2026	331.5	323.6	323.6	339.2	322	145,031
June 10, 2026	335.65	330.65	330.65	337.85	328.1	78,461
June 09, 2026	341.3	335.65	335.65	344	332.8	84,263
June 08, 2026	340	340.95	340.95	353.7	338	201,368
June 05, 2026	335.9	342.3	342.3	344	330.65	163,427
June 04, 2026	327.85	331.15	331.15	338.35	327.85	83,146
June 03, 2026	340.7	331.15	331.15	340.7	328.1	61,166
June 02, 2026	332.1	338.35	338.35	340.35	330.55	62,316
June 01, 2026	337.65	336.1	336.1	341.35	334	53,493
May 29, 2026	341	339.8	339.8	343.15	337.6	65,679
May 27, 2026	343.75	340.55	340.55	345.55	340	57,087
May 26, 2026	339.1	340.85	340.85	345	338.6	63,073
May 25, 2026	345	339.65	339.65	347.4	338.1	74,221
May 22, 2026	355.7	342.05	342.05	355.7	340.8	112,791
May 21, 2026	353.4	345.95	345.95	353.95	344.1	89,513
May 20, 2026	341.1	350.95	350.95	356.85	337.9	243,137
May 19, 2026	336.15	342.65	342.65	348	332.25	154,190
May 18, 2026	341.95	336.15	336.15	341.95	330	120,915
May 15, 2026	346.8	342.1	342.1	351	339	235,701
May 14, 2026	359.8	345.4	345.4	368.7	342.6	361,120
May 13, 2026	368.5	366.05	366.05	379	364.25	181,045
May 12, 2026	376.5	371.1	371.1	381	366.4	135,604
May 11, 2026	386.05	381.25	381.25	386.1	373.2	220,588
May 08, 2026	391.9	385.25	385.25	391.9	378.6	125,641
May 07, 2026	389.75	388.4	388.4	390.1	381.7	171,090
May 06, 2026	390	385.6	385.6	394.55	381	421,354
May 05, 2026	402.45	402.7	402.7	413.45	395.05	441,862
May 04, 2026	398.25	398.45	398.45	405	393.7	240,477
April 30, 2026	382.6	397.5	397.5	403	377.9	970,848
April 29, 2026	378.7	377.9	377.9	387.7	374	172,885
April 28, 2026	379.55	372.95	372.95	380	369.15	161,747
April 27, 2026	380.4	376.6	376.6	383.85	374	208,375
April 24, 2026	398.25	377.45	377.45	401.55	375	283,062
April 23, 2026	406	399.2	399.2	419	395.05	630,211
April 22, 2026	388.35	402.55	402.55	405	383.6	463,588
April 21, 2026	393.85	382.95	382.95	395.6	380.1	189,094
April 20, 2026	397.7	390.55	390.55	399	383.05	313,039
April 17, 2026	377	394.15	394.15	398.8	375.55	702,946
April 16, 2026	380.25	376.95	376.95	382	372.5	205,186
April 15, 2026	380	378.7	378.7	383.85	372.45	256,952
April 13, 2026	367	378.2	378.2	383.55	362.25	395,363
April 10, 2026	371.45	371.2	371.2	374.8	363.55	394,681
April 09, 2026	378	365.95	365.95	378	363.3	233,538
April 08, 2026	380	371.05	371.05	384.8	362.25	735,320
April 07, 2026	375	376.7	376.7	392.55	375	431,111
April 06, 2026	372	381.65	381.65	384.9	365	1.15M
April 02, 2026	381	370.1	370.1	383.8	360.1	2.45M
April 01, 2026	409.85	383.45	383.45	419	360.5	13.68M
March 30, 2026	342.65	394.35	394.35	404.85	342	31.06M
March 27, 2026	330.85	345.45	345.45	349.95	322.6	722,209
March 25, 2026	311	330.55	330.55	335	308.55	281,327
March 24, 2026	314	308.5	308.5	315.55	296.55	87,698
March 23, 2026	315	304.8	304.8	320.55	303	182,366