Dalmia Bharat Sugar and Industries Limited (BOM:500097)
India
· Delayed Price · Currency is INR 312.05
+3.80 (1.23%)
At close: Mar 9, 2026
BOM:500097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 310.05 | 332.00 | 302.60 | 312.05 | 312.05 | 1.23% | 16,365 |
| Mar 6, 2026 | 314.00 | 315.30 | 306.00 | 308.25 | 308.25 | -2.08% | 2,575 |
| Mar 5, 2026 | 322.50 | 326.45 | 312.50 | 314.80 | 314.80 | -2.36% | 5,582 |
| Mar 4, 2026 | 299.00 | 334.00 | 298.15 | 322.40 | 322.40 | 6.14% | 24,181 |
| Mar 2, 2026 | 290.00 | 304.90 | 287.95 | 303.75 | 303.75 | 0.58% | 5,062 |
| Feb 27, 2026 | 299.00 | 307.90 | 295.55 | 302.00 | 302.00 | 1.04% | 11,187 |
| Feb 26, 2026 | 282.00 | 299.70 | 282.00 | 298.90 | 298.90 | 6.03% | 3,622 |
| Feb 25, 2026 | 281.65 | 284.70 | 278.65 | 281.90 | 281.90 | 0.18% | 641 |
| Feb 24, 2026 | 284.40 | 284.40 | 280.20 | 281.40 | 281.40 | -0.32% | 1,659 |
| Feb 23, 2026 | 277.70 | 286.25 | 277.70 | 282.30 | 282.30 | -0.62% | 1,415 |
| Feb 20, 2026 | 281.85 | 286.10 | 280.00 | 284.05 | 284.05 | -0.30% | 1,366 |
| Feb 19, 2026 | 290.90 | 291.20 | 284.00 | 284.90 | 284.90 | -2.05% | 990 |
| Feb 18, 2026 | 294.50 | 302.05 | 290.30 | 290.85 | 290.85 | -1.67% | 1,462 |
| Feb 17, 2026 | 292.00 | 303.00 | 291.60 | 295.80 | 295.80 | 1.09% | 3,648 |
| Feb 16, 2026 | 295.00 | 296.80 | 290.90 | 292.60 | 292.60 | -1.07% | 1,810 |
| Feb 13, 2026 | 294.65 | 300.95 | 291.95 | 295.75 | 295.75 | -1.22% | 3,806 |
| Feb 12, 2026 | 300.00 | 303.25 | 299.20 | 299.40 | 299.40 | -0.43% | 1,818 |
| Feb 11, 2026 | 308.90 | 308.90 | 295.70 | 300.70 | 300.70 | -2.97% | 3,323 |
| Feb 10, 2026 | 306.00 | 312.05 | 303.55 | 309.90 | 305.40 | 2.11% | 5,391 |
| Feb 9, 2026 | 291.40 | 305.00 | 291.40 | 303.50 | 299.09 | 4.15% | 6,481 |
| Feb 6, 2026 | 295.10 | 298.45 | 284.85 | 291.40 | 287.17 | 0.05% | 3,213 |
| Feb 5, 2026 | 294.65 | 300.60 | 287.45 | 291.25 | 287.02 | -1.15% | 1,795 |
| Feb 4, 2026 | 281.55 | 296.10 | 281.55 | 294.65 | 290.37 | 4.73% | 2,836 |
| Feb 3, 2026 | 276.80 | 284.95 | 276.35 | 281.35 | 277.26 | 1.66% | 3,938 |
| Feb 2, 2026 | 274.15 | 279.65 | 271.20 | 276.75 | 272.73 | 0.95% | 1,798 |
| Feb 1, 2026 | 274.80 | 287.40 | 271.70 | 274.15 | 270.17 | -0.20% | 2,091 |
| Jan 30, 2026 | 266.05 | 289.95 | 266.05 | 274.70 | 270.71 | 0.68% | 6,132 |
| Jan 29, 2026 | 277.15 | 278.10 | 271.85 | 272.85 | 268.89 | -1.80% | 2,158 |
| Jan 28, 2026 | 278.00 | 279.35 | 273.35 | 277.85 | 273.82 | -0.20% | 2,668 |
| Jan 27, 2026 | 270.00 | 280.20 | 268.05 | 278.40 | 274.36 | 1.75% | 1,933 |
| Jan 23, 2026 | 281.90 | 281.90 | 271.90 | 273.60 | 269.63 | -2.91% | 1,216 |
| Jan 22, 2026 | 264.30 | 283.00 | 264.30 | 281.80 | 277.71 | 6.64% | 3,418 |
| Jan 21, 2026 | 264.00 | 272.10 | 262.75 | 264.25 | 260.41 | -1.91% | 4,473 |
| Jan 20, 2026 | 274.50 | 276.35 | 268.05 | 269.40 | 265.49 | -2.25% | 2,940 |
| Jan 19, 2026 | 278.65 | 278.65 | 274.65 | 275.60 | 271.60 | -1.08% | 1,731 |
| Jan 16, 2026 | 282.30 | 284.05 | 276.00 | 278.60 | 274.55 | -1.28% | 1,418 |
| Jan 14, 2026 | 277.55 | 284.55 | 277.00 | 282.20 | 278.10 | 1.15% | 1,512 |
| Jan 13, 2026 | 281.50 | 282.70 | 278.50 | 279.00 | 274.95 | -1.20% | 959 |
| Jan 12, 2026 | 280.00 | 282.90 | 275.50 | 282.40 | 278.30 | -0.51% | 3,403 |
| Jan 9, 2026 | 285.60 | 286.80 | 280.75 | 283.85 | 279.73 | -0.60% | 1,450 |
| Jan 8, 2026 | 288.00 | 290.30 | 285.00 | 285.55 | 281.40 | -1.65% | 2,708 |
| Jan 7, 2026 | 285.25 | 292.75 | 285.25 | 290.35 | 286.13 | 0.36% | 2,223 |
| Jan 6, 2026 | 292.90 | 293.90 | 286.65 | 289.30 | 285.10 | -0.99% | 2,948 |
| Jan 5, 2026 | 296.30 | 296.30 | 291.20 | 292.20 | 287.96 | -2.37% | 2,108 |
| Jan 2, 2026 | 293.10 | 301.00 | 293.10 | 299.30 | 294.95 | 0.79% | 2,088 |
| Jan 1, 2026 | 299.00 | 300.20 | 296.00 | 296.95 | 292.64 | -0.65% | 684 |
| Dec 31, 2025 | 292.65 | 301.00 | 292.65 | 298.90 | 294.56 | 2.15% | 824 |
| Dec 30, 2025 | 290.10 | 296.55 | 290.10 | 292.60 | 288.35 | -1.07% | 1,377 |
| Dec 29, 2025 | 298.05 | 302.00 | 294.35 | 295.75 | 291.46 | -1.25% | 1,957 |
| Dec 26, 2025 | 297.90 | 303.00 | 297.90 | 299.50 | 295.15 | 0.54% | 967 |
| Dec 24, 2025 | 300.95 | 300.95 | 297.50 | 297.90 | 293.57 | -0.37% | 5,135 |
| Dec 23, 2025 | 301.70 | 308.20 | 298.10 | 299.00 | 294.66 | -0.15% | 2,367 |
| Dec 22, 2025 | 296.95 | 300.10 | 290.95 | 299.45 | 295.10 | 1.32% | 4,400 |
| Dec 19, 2025 | 301.05 | 303.85 | 291.20 | 295.55 | 291.26 | -1.45% | 3,553 |
| Dec 18, 2025 | 298.35 | 307.00 | 290.80 | 299.90 | 295.55 | -0.20% | 2,724 |
| Dec 17, 2025 | 309.85 | 309.85 | 298.00 | 300.50 | 296.14 | -0.92% | 3,534 |
| Dec 16, 2025 | 303.80 | 309.00 | 301.50 | 303.30 | 298.90 | -0.16% | 2,277 |
| Dec 15, 2025 | 297.65 | 303.95 | 296.05 | 303.80 | 299.39 | 2.05% | 5,014 |
| Dec 12, 2025 | 306.05 | 307.00 | 297.00 | 297.70 | 293.38 | -2.74% | 9,423 |
| Dec 11, 2025 | 296.60 | 311.20 | 296.60 | 306.10 | 301.66 | 3.20% | 9,940 |
| Dec 10, 2025 | 282.00 | 308.35 | 282.00 | 296.60 | 292.29 | 5.20% | 7,984 |
| Dec 9, 2025 | 287.25 | 288.95 | 280.00 | 281.95 | 277.86 | -3.44% | 7,292 |
| Dec 8, 2025 | 289.55 | 298.00 | 289.55 | 292.00 | 287.76 | -0.83% | 3,392 |
| Dec 5, 2025 | 295.45 | 295.50 | 293.20 | 294.45 | 290.17 | -0.32% | 885 |
| Dec 4, 2025 | 297.10 | 302.00 | 295.00 | 295.40 | 291.11 | -0.57% | 5,338 |
| Dec 3, 2025 | 304.25 | 304.25 | 296.60 | 297.10 | 292.79 | -2.41% | 1,862 |
| Dec 2, 2025 | 306.45 | 306.50 | 302.10 | 304.45 | 300.03 | -0.26% | 894 |
| Dec 1, 2025 | 308.50 | 310.30 | 303.00 | 305.25 | 300.82 | -1.05% | 1,786 |
| Nov 28, 2025 | 310.15 | 310.15 | 308.15 | 308.50 | 304.02 | -0.53% | 507 |
| Nov 27, 2025 | 312.45 | 313.95 | 309.00 | 310.15 | 305.65 | -0.67% | 886 |
| Nov 26, 2025 | 314.70 | 315.95 | 311.10 | 312.25 | 307.72 | -0.78% | 534 |
| Nov 25, 2025 | 317.45 | 317.45 | 312.00 | 314.70 | 310.13 | -0.44% | 437 |
| Nov 24, 2025 | 311.35 | 318.70 | 311.35 | 316.10 | 311.51 | 0.57% | 4,443 |
| Nov 21, 2025 | 312.10 | 316.20 | 309.15 | 314.30 | 309.74 | 0.72% | 1,256 |
| Nov 20, 2025 | 313.30 | 314.00 | 311.00 | 312.05 | 307.52 | -0.40% | 2,992 |
| Nov 19, 2025 | 317.95 | 317.95 | 313.00 | 313.30 | 308.75 | 0.03% | 2,949 |
| Nov 18, 2025 | 318.15 | 319.35 | 312.00 | 313.20 | 308.65 | -1.68% | 2,652 |
| Nov 17, 2025 | 322.45 | 325.55 | 316.00 | 318.55 | 313.92 | 0.63% | 3,709 |
| Nov 14, 2025 | 319.50 | 322.00 | 315.00 | 316.55 | 311.95 | -0.85% | 1,623 |
| Nov 13, 2025 | 315.00 | 325.85 | 315.00 | 319.25 | 314.61 | 0.49% | 620 |
| Nov 12, 2025 | 320.00 | 330.15 | 308.95 | 317.70 | 313.09 | -0.87% | 1,005 |
| Nov 11, 2025 | 323.25 | 334.90 | 317.00 | 320.50 | 315.85 | -1.29% | 741 |
| Nov 10, 2025 | 333.05 | 333.05 | 320.00 | 324.70 | 319.99 | 2.36% | 2,991 |
| Nov 7, 2025 | 327.00 | 327.00 | 314.50 | 317.20 | 312.59 | -4.18% | 6,894 |
| Nov 6, 2025 | 336.50 | 338.00 | 326.20 | 331.05 | 326.24 | -3.58% | 2,951 |
| Nov 4, 2025 | 331.40 | 345.00 | 331.40 | 343.35 | 338.36 | 3.62% | 2,726 |
| Nov 3, 2025 | 340.95 | 342.90 | 330.10 | 331.35 | 326.54 | -4.34% | 4,283 |
| Oct 31, 2025 | 346.00 | 353.00 | 340.00 | 346.40 | 341.37 | -0.13% | 1,296 |
| Oct 30, 2025 | 355.05 | 360.50 | 337.55 | 346.85 | 341.81 | -2.97% | 20,127 |
| Oct 29, 2025 | 363.00 | 368.60 | 354.00 | 357.45 | 352.26 | -1.57% | 6,923 |
| Oct 28, 2025 | 374.75 | 374.75 | 360.35 | 363.15 | 357.88 | -1.93% | 3,413 |
| Oct 27, 2025 | 356.15 | 377.50 | 356.00 | 370.30 | 364.92 | 4.22% | 26,999 |
| Oct 24, 2025 | 361.10 | 363.05 | 354.00 | 355.30 | 350.14 | -2.08% | 2,148 |
| Oct 23, 2025 | 359.65 | 364.75 | 356.05 | 362.85 | 357.58 | 1.03% | 3,538 |
| Oct 21, 2025 | 359.90 | 360.65 | 357.45 | 359.15 | 353.93 | 1.00% | 1,977 |
| Oct 20, 2025 | 364.15 | 364.15 | 354.35 | 355.60 | 350.44 | -0.31% | 2,406 |
| Oct 17, 2025 | 365.15 | 371.35 | 353.20 | 356.70 | 351.52 | -2.21% | 6,256 |
| Oct 16, 2025 | 377.00 | 380.85 | 362.90 | 364.75 | 359.45 | -3.02% | 8,920 |
| Oct 15, 2025 | 358.00 | 381.20 | 358.00 | 376.10 | 370.64 | 5.06% | 5,679 |
| Oct 14, 2025 | 360.60 | 365.15 | 356.80 | 358.00 | 352.80 | -1.63% | 2,897 |