Want to see IN:DALMIASUG full AI Analyst Report?
Dalmia Bharat Sugar & Industries Ltd. (DALMIASUG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 422.85 | 422.85 | 391.85 | 395.40 | 395.40 | -5.97% | 16,824 | 0.61 |
| Oct 29, 2026 | 402.45 | 427.50 | 401.70 | 420.50 | 420.50 | +3.03% | 20,391 | 0.61 |
| Oct 28, 2026 | 415.00 | 415.00 | 398.80 | 408.15 | 408.15 | -0.75% | 6,600 | 0.20 |
| Oct 27, 2026 | 407.70 | 421.15 | 405.65 | 411.25 | 411.25 | -0.63% | 6,406 | 0.19 |
| Oct 26, 2026 | 421.85 | 430.45 | 411.25 | 413.85 | 413.85 | -2.81% | 4,816 | 0.15 |
| Oct 23, 2026 | 442.50 | 442.50 | 421.10 | 425.80 | 425.80 | -2.77% | 7,505 | 0.23 |
| Oct 22, 2026 | 445.20 | 454.05 | 434.50 | 437.95 | 437.95 | -3.72% | 7,015 | 0.21 |
| Oct 21, 2026 | 460.20 | 460.20 | 445.00 | 454.85 | 454.85 | -1.89% | 10,689 | 0.33 |
| Oct 20, 2026 | 463.60 | 475.65 | 452.40 | 463.60 | 463.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 475.65 | 475.65 | 452.40 | 463.60 | 463.60 | -3.74% | 21,712 | 0.66 |
| Oct 16, 2026 | 482.35 | 490.15 | 474.00 | 481.60 | 481.60 | +0.14% | 6,336 | 0.19 |
| Oct 15, 2026 | 486.25 | 488.10 | 468.80 | 480.95 | 480.95 | -0.60% | 10,756 | 0.33 |
| Oct 14, 2026 | 490.05 | 503.75 | 481.95 | 483.85 | 483.85 | -1.30% | 25,839 | 0.79 |
| Oct 13, 2026 | 485.60 | 493.45 | 477.00 | 490.20 | 490.20 | +1.25% | 27,004 | 0.84 |
| Oct 12, 2026 | 435.60 | 495.55 | 435.60 | 484.15 | 484.15 | +11.32% | 75,695 | 2.43 |
| Oct 09, 2026 | 435.35 | 448.00 | 425.80 | 434.90 | 434.90 | +1.36% | 8,577 | 0.28 |
| Oct 08, 2026 | 451.25 | 456.25 | 424.85 | 429.05 | 429.05 | -3.82% | 6,459 | 0.21 |
| Oct 07, 2026 | 454.75 | 461.95 | 440.20 | 446.10 | 446.10 | -1.70% | 21,703 | 0.70 |
| Oct 06, 2026 | 439.25 | 466.15 | 437.00 | 453.80 | 453.80 | +5.93% | 28,952 | 0.94 |
| Oct 05, 2026 | 401.15 | 436.30 | 401.15 | 428.40 | 428.40 | +7.91% | 41,572 | 1.38 |
| Oct 02, 2026 | 397.00 | 408.00 | 391.85 | 397.00 | 397.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 407.00 | 408.00 | 391.85 | 397.00 | 397.00 | -3.04% | 9,272 | 0.26 |
| Sep 30, 2026 | 409.40 | 423.65 | 406.00 | 409.45 | 409.45 | -0.80% | 5,962 | 0.17 |
| Sep 29, 2026 | 408.85 | 417.95 | 408.40 | 412.75 | 412.75 | -0.58% | 11,058 | 0.31 |
| Sep 28, 2026 | 424.15 | 446.35 | 412.60 | 415.15 | 415.15 | -3.18% | 32,909 | 0.94 |
| Sep 25, 2026 | 393.90 | 434.30 | 393.90 | 428.80 | 428.80 | +7.31% | 38,864 | 1.13 |
| Sep 24, 2026 | 406.00 | 408.30 | 397.15 | 399.60 | 399.60 | -2.23% | 5,394 | 0.16 |
| Sep 23, 2026 | 387.20 | 411.75 | 387.20 | 408.70 | 408.70 | +5.05% | 17,048 | 0.50 |
| Sep 22, 2026 | 384.10 | 399.05 | 384.10 | 389.05 | 389.05 | +1.21% | 10,596 | 0.31 |
| Sep 21, 2026 | 394.05 | 394.05 | 377.60 | 384.40 | 384.40 | -1.33% | 4,724 | 0.14 |
| Sep 18, 2026 | 393.70 | 393.70 | 383.15 | 389.60 | 389.60 | -0.17% | 3,373 | 0.10 |
| Sep 17, 2026 | 390.00 | 397.40 | 387.60 | 390.25 | 390.25 | -0.60% | 10,828 | 0.32 |
| Sep 16, 2026 | 400.00 | 400.15 | 387.65 | 392.60 | 392.60 | -1.53% | 16,046 | 0.48 |
| Sep 15, 2026 | 417.20 | 417.20 | 397.00 | 398.70 | 398.70 | -4.45% | 16,863 | 0.50 |
| Sep 14, 2026 | 417.25 | 433.30 | 415.95 | 417.25 | 417.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 430.00 | 433.30 | 415.95 | 417.25 | 417.25 | -3.74% | 11,202 | 0.34 |
| Sep 10, 2026 | 404.35 | 442.75 | 404.35 | 433.45 | 433.45 | +0.14% | 8,103 | 0.24 |
| Sep 09, 2026 | 446.55 | 449.05 | 432.00 | 432.85 | 432.85 | -4.14% | 10,020 | 0.30 |
| Sep 08, 2026 | 447.80 | 457.00 | 441.30 | 451.55 | 451.55 | +0.50% | 9,528 | 0.29 |
| Sep 07, 2026 | 444.55 | 462.90 | 444.50 | 449.30 | 449.30 | +2.52% | 13,976 | 0.42 |
| Sep 04, 2026 | 460.75 | 460.75 | 436.00 | 438.25 | 438.25 | -4.88% | 9,161 | 0.28 |
| Sep 03, 2026 | 459.95 | 473.10 | 454.00 | 460.75 | 460.75 | +0.95% | 10,263 | 0.31 |
| Sep 02, 2026 | 470.70 | 472.75 | 449.95 | 456.40 | 456.40 | -2.34% | 15,279 | 0.46 |
| Sep 01, 2026 | 482.15 | 488.65 | 458.90 | 467.35 | 467.35 | -3.61% | 12,116 | 0.37 |
| Aug 31, 2026 | 479.65 | 510.75 | 474.00 | 484.85 | 484.85 | +1.51% | 58,694 | 1.84 |
| Aug 28, 2026 | 474.55 | 489.25 | 473.80 | 477.65 | 477.65 | +0.35% | 51,122 | 1.64 |
| Aug 27, 2026 | 485.10 | 487.55 | 471.15 | 476.00 | 476.00 | -1.47% | 11,505 | 0.37 |
| Aug 26, 2026 | 475.30 | 486.80 | 466.70 | 483.10 | 483.10 | +2.86% | 20,135 | 0.65 |
| Aug 25, 2026 | 479.85 | 492.10 | 457.85 | 469.65 | 469.65 | -2.58% | 38,503 | 1.28 |
| Aug 24, 2026 | 506.80 | 519.35 | 471.60 | 482.10 | 482.10 | -3.05% | 77,586 | 2.68 |