Dalmia Bharat Sugar		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Dalmia Bharat Sugar		MCap (aprox) 3905.7 Crores	Symbol : DALMIASUG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.5%	35.6%	46.5%	40.3%	69.6%	28.0%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	477.95	3.4	229.15k	0.7%
27-08-26	Thu	474.55	-6.55	177.3k	-1.4%	Data Update : 7 PM
26-08-26	Wed	481.1	10.85	352.19k	2.3%	28-08-26 : 477.95
25-08-26	Tue	470.25	-10.5	514.17k	-2.2%
24-08-26	Mon	480.75	-17.2	1.24m	-3.5%	Compared to  :  19-08-26 475.55
21-08-26	Fri	497.95	-10.15	1.58m	-2.0%
20-08-26	Thu	508.1	32.55	2.27m	6.8%	7 Days %
19-08-26	Wed	475.55	22.85	844.73k	5.0%	0.5%
18-08-26	Tue	452.7	-6.9	587.47k	-1.5%
17-08-26	Mon	459.6	37.2	1.57m	8.8%	Compared to  :  28-07-26 352.4
14-08-26	Fri	422.4	-4.95	434.15k	-1.2%
13-08-26	Thu	427.35	17.25	1.07m	4.2%	1 Month %
12-08-26	Wed	410.1	1.8	210.46k	0.4%	35.6%
11-08-26	Tue	408.3	-10.65	252.74k	-2.5%	.
10-08-26	Mon	418.95	14.55	1.17m	3.6%	Compared to  :  29-06-26 326.2
07-08-26	Fri	404.4	8.6	304.63k	2.2%
06-08-26	Thu	395.8	2.5	300.07k	0.6%	2 Months %
05-08-26	Wed	393.3	-19.45	622.98k	-4.7%	46.5%
04-08-26	Tue	412.75	0.9	3.67m	0.2%
03-08-26	Mon	411.85	60.95	10.29m	17.4%	Compared to  :  27-05-26 340.55
31-07-26	Fri	350.9	-1.85	85.6k	-0.5%
30-07-26	Thu	352.75	-4.85	45.73k	-1.4%	3 Months %
29-07-26	Wed	357.6	5.2	102.14k	1.5%	40.3%
28-07-26	Tue	352.4	-6.1	67.48k	-1.7%
27-07-26	Mon	358.5	-3.45	43.85k	-1.0%	Compared to  :  27-02-26 281.85
24-07-26	Fri	361.95	-1.15	46.69k	-0.3%
23-07-26	Thu	363.1	-1.95	71.74k	-0.5%	6 Months %
22-07-26	Wed	365.05	-5.4	156.11k	-1.5%	69.6%
21-07-26	Tue	370.45	7.85	199.55k	2.2%
20-07-26	Mon	362.6	-4.8	73.18k	-1.3%	Compared to  :  28-08-25 373.4
17-07-26	Fri	367.4	3.65	360.53k	1.0%
16-07-26	Thu	363.75	6.25	103.23k	1.7%	1 year %
15-07-26	Wed	357.5	-6.5	80.53k	-1.8%	28.0%
14-07-26	Tue	364	-2.05	159.11k	-0.6%
13-07-26	Mon	366.05	9.05	225.13k	2.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	357	-3.55	57.03k	-1.0%
09-07-26	Thu	360.55	5.8	110.46k	1.6%
08-07-26	Wed	354.75	-7.25	153.69k	-2.0%
07-07-26	Tue	362	-12.9	468.64k	-3.4%
06-07-26	Mon	374.9	33.8	7.07m	9.9%
03-07-26	Fri	341.1	5.45	96.06k	1.6%
02-07-26	Thu	335.65	0.05	90.8k	0.0%
01-07-26	Wed	335.6	9.85	242.05k	3.0%
30-06-26	Tue	325.75	-0.45	38.85k	-0.1%
29-06-26	Mon	326.2	1.25	52.64k	0.4%
25-06-26	Thu	324.95	-3.2	46.72k	-1.0%
24-06-26	Wed	328.15	-3.4	60.18k	-1.0%
23-06-26	Tue	331.55	-6.15	53.54k	-1.8%
22-06-26	Mon	337.7	0.4	49.3k	0.1%
19-06-26	Fri	337.3	-3.3	37.07k	-1.0%
18-06-26	Thu	340.6	1	41.57k	0.3%
17-06-26	Wed	339.6	0.15	74.02k	0.0%
16-06-26	Tue	339.45	-1.3	55.12k	-0.4%
15-06-26	Mon	340.75	13.1	203.9k	4.0%
12-06-26	Fri	327.65	4.05	55.22k	1.3%
11-06-26	Thu	323.6	-7.05	145.03k	-2.1%
10-06-26	Wed	330.65	-5	78.46k	-1.5%
09-06-26	Tue	335.65	-5.3	84.26k	-1.6%
08-06-26	Mon	340.95	-1.35	201.35k	-0.4%
05-06-26	Fri	342.3	11.15	163.43k	3.4%
04-06-26	Thu	331.15	0	83.14k	0.0%
03-06-26	Wed	331.15	-7.2	61.16k	-2.1%
02-06-26	Tue	338.35	2.25	62.32k	0.7%
01-06-26	Mon	336.1	-3.7	53.49k	-1.1%
29-05-26	Fri	339.8	-0.75	65.67k	-0.2%
27-05-26	Wed	340.55	-0.3	57.09k	-0.1%
26-05-26	Tue	340.85	1.2	62.92k	0.4%
25-05-26	Mon	339.65	-2.4	74.22k	-0.7%
22-05-26	Fri	342.05	-3.9	112.79k	-1.1%
21-05-26	Thu	345.95	-5	89.51k	-1.4%
20-05-26	Wed	350.95	8.3	243.13k	2.4%
19-05-26	Tue	342.65	6.5	154.1k	1.9%
18-05-26	Mon	336.15	-5.95	120.91k	-1.7%
15-05-26	Fri	342.1	-3.3	235.66k	-1.0%
14-05-26	Thu	345.4	-20.65	361.12k	-5.6%
13-05-26	Wed	366.05	-5.05	181.05k	-1.4%
12-05-26	Tue	371.1	-10.15	135.59k	-2.7%
11-05-26	Mon	381.25	-4	220.2k	-1.0%
08-05-26	Fri	385.25	-3.15	125.54k	-0.8%
07-05-26	Thu	388.4	2.8	171.07k	0.7%
06-05-26	Wed	385.6	-17.1	421.35k	-4.2%
05-05-26	Tue	402.7	4.25	417.55k	1.1%
04-05-26	Mon	398.45	0.95	240.45k	0.2%
30-04-26	Thu	397.5	19.6	970.83k	5.2%
29-04-26	Wed	377.9	4.95	172.89k	1.3%
28-04-26	Tue	372.95	-3.65	162.02k	-1.0%
27-04-26	Mon	376.6	-0.85	208.51k	-0.2%
24-04-26	Fri	377.45	-21.75	283.07k	-5.4%
23-04-26	Thu	399.2	-3.35	630.16k	-0.8%
22-04-26	Wed	402.55	19.6	464.14k	5.1%
21-04-26	Tue	382.95	-7.6	189.09k	-1.9%
20-04-26	Mon	390.55	-3.6	313.54k	-0.9%
17-04-26	Fri	394.15	17.2	702.94k	4.6%
16-04-26	Thu	376.95	-1.75	204.79k	-0.5%
15-04-26	Wed	378.7	0.5	256.94k	0.1%
13-04-26	Mon	378.2	7	395.32k	1.9%
10-04-26	Fri	371.2	5.25	394.68k	1.4%
09-04-26	Thu	365.95	-5.1	233.59k	-1.4%
08-04-26	Wed	371.05	-5.65	735.33k	-1.5%
07-04-26	Tue	376.7	-4.95	431.11k	-1.3%
06-04-26	Mon	381.65	11.55	1.15m	3.1%
02-04-26	Thu	370.1	-13.35	2.45m	-3.5%
01-04-26	Wed	383.45	-10.9	13.69m	-2.8%
30-03-26	Mon	394.35	48.9	31.06m	14.2%
27-03-26	Fri	345.45	14.9	722.21k	4.5%
25-03-26	Wed	330.55	22.05	281.12k	7.1%
24-03-26	Tue	308.5	3.7	87.66k	1.2%
23-03-26	Mon	304.8	-15.8	182.29k	-4.9%
20-03-26	Fri	320.6	21.85	417.54k	7.3%
19-03-26	Thu	298.75	-1.7	93.64k	-0.6%
18-03-26	Wed	300.45	18.6	87.11k	2.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	281.85	-0.5	26.92k	-0.2%
26-02-26	Thu	282.35	-0.2	28.14k	-0.1%
25-02-26	Wed	282.55	-1.3	44.63k	-0.5%
24-02-26	Tue	283.85	-1	44k	-0.4%
23-02-26	Mon	284.85	-6.75	50.97k	-2.3%
20-02-26	Fri	291.6	-4.35	32.73k	-1.5%
19-02-26	Thu	295.95	3.1	52.04k	1.1%
18-02-26	Wed	292.85	-3.25	28.61k	-1.1%
17-02-26	Tue	296.1	-3.8	51.79k	-1.3%
16-02-26	Mon	299.9	0.6	49.72k	0.2%
13-02-26	Fri	299.3	-10.3	109.97k	-3.3%
12-02-26	Thu	309.6	5.8	108.08k	1.9%
11-02-26	Wed	303.8	14.2	116.4k	4.9%
10-02-26	Tue	289.6	-0.05	123.01k	0.0%
09-02-26	Mon	289.65	-5.65	65.58k	-1.9%
06-02-26	Fri	295.3	13.75	75.42k	4.9%
05-02-26	Thu	281.55	3.45	53.54k	1.2%
04-02-26	Wed	278.1	4	33.79k	1.5%
03-02-26	Tue	274.1	-1.7	46.94k	-0.6%
02-02-26	Mon	275.8	2.25	119.76k	0.8%
01-02-26	Sun	273.55	-4.65	39.2k	-1.7%
30-01-26	Fri	278.2	4.85	42.62k	1.8%
29-01-26	Thu	273.35	-0.95	47.8k	-0.3%
28-01-26	Wed	274.3	-7.9	52.89k	-2.8%
27-01-26	Tue	282.2	17.75	103.42k	6.7%
23-01-26	Fri	264.45	-4.35	71.33k	-1.6%
22-01-26	Thu	268.8	-7.2	45.87k	-2.6%
21-01-26	Wed	276	-2.7	32.43k	-1.0%
20-01-26	Tue	278.7	-3.65	34.46k	-1.3%
19-01-26	Mon	282.35	3.55	43.7k	1.3%
16-01-26	Fri	278.8	-3.5	21.95k	-1.2%
14-01-26	Wed	282.3	-0.9	62.24k	-0.3%
13-01-26	Tue	283.2	-4.25	42.52k	-1.5%
12-01-26	Mon	287.45	-2.6	34.27k	-0.9%
09-01-26	Fri	290.05	2.45	58.8k	0.9%
08-01-26	Thu	287.6	-4.35	54.84k	-1.5%
07-01-26	Wed	291.95	-5.45	92.64k	-1.8%
06-01-26	Tue	297.4	1.3	42.63k	0.4%
05-01-26	Mon	296.1	-3.85	23k	-1.3%
02-01-26	Fri	299.95	6	53.15k	2.0%
01-01-26	Thu	293.95	-2	36.72k	-0.7%
31-12-25	Wed	295.95	-3.55	46.1k	-1.2%
30-12-25	Tue	299.5	0.7	50.92k	0.2%
29-12-25	Mon	298.8	-0.4	35.93k	-0.1%
26-12-25	Fri	299.2	0	90.83k	0.0%
24-12-25	Wed	299.2	2.7	35.17k	0.9%
23-12-25	Tue	296.5	-4.3	111.95k	-1.4%
22-12-25	Mon	300.8	0.15	63.03k	0.0%
19-12-25	Fri	300.65	-3.6	25.17k	-1.2%
18-12-25	Thu	304.25	0.45	56.55k	0.1%
17-12-25	Wed	303.8	6.15	26.54k	2.1%
16-12-25	Tue	297.65	-7.9	80.12k	-2.6%
15-12-25	Mon	305.55	8.7	151.22k	2.9%
12-12-25	Fri	296.85	15.15	178.03k	5.4%
11-12-25	Thu	281.7	-9.85	220.68k	-3.4%
10-12-25	Wed	291.55	-3.9	36.53k	-1.3%
09-12-25	Tue	295.45	-0.1	25.6k	0.0%
08-12-25	Mon	295.55	-2.35	33.29k	-0.8%
05-12-25	Fri	297.9	-5.65	37.65k	-1.9%
04-12-25	Thu	303.55	-2.3	24.95k	-0.8%
03-12-25	Wed	305.85	-3.25	57.05k	-1.1%
02-12-25	Tue	309.1	-0.6	22.84k	-0.2%
01-12-25	Mon	309.7	-2.75	30.21k	-0.9%
28-11-25	Fri	312.45	-1.75	29.75k	-0.6%
27-11-25	Thu	314.2	-2	14.12k	-0.6%
26-11-25	Wed	316.2	2.05	31.25k	0.7%
25-11-25	Tue	314.15	1.7	41.48k	0.5%
24-11-25	Mon	312.45	-0.55	26.81k	-0.2%
21-11-25	Fri	313	-1.85	29.97k	-0.6%
20-11-25	Thu	314.85	-3.75	31.63k	-1.2%
19-11-25	Wed	318.6	1.8	32.67k	0.6%
18-11-25	Tue	316.8	1.2	20.91k	0.4%
17-11-25	Mon	315.6	-0.6	21.03k	-0.2%
14-11-25	Fri	316.2	-1.4	26.2k	-0.4%
13-11-25	Thu	317.6	-5.65	18.14k	-1.7%
12-11-25	Wed	323.25	4.85	26.4k	1.5%
11-11-25	Tue	318.4	-10.35	37.85k	-3.1%
10-11-25	Mon	328.75	-9.55	53.99k	-2.8%
07-11-25	Fri	338.3	8.4	45.01k	2.5%
06-11-25	Thu	329.9	-14.05	62.4k	-4.1%
04-11-25	Tue	343.95	-2.25	16.97k	-0.6%
03-11-25	Mon	346.2	-10.3	231.92k	-2.9%
31-10-25	Fri	356.5	-6.25	139.41k	-1.7%
30-10-25	Thu	362.75	-8.75	64.48k	-2.4%
29-10-25	Wed	371.5	16.6	381.32k	4.7%
28-10-25	Tue	354.9	-6.95	53.63k	-1.9%
27-10-25	Mon	361.85	2.9	153.81k	0.8%
24-10-25	Fri	358.95	2.75	16.51k	0.8%
23-10-25	Thu	356.2	-0.25	60.94k	-0.1%
21-10-25	Tue	356.45	-8.2	176.01k	-2.2%
20-10-25	Mon	364.65	20.1	155.3k	5.6%
17-10-25	Fri	377.75	-13.1	80.04k	-3.5%
16-10-25	Thu	357.65	-6.8	32.65k	-1.9%
15-10-25	Wed	364.45	-3.9	40.46k	-1.1%
14-10-25	Tue	368.35	0.35	29.24k	0.1%
13-10-25	Mon	368	-2.05	22.25k	-0.6%
10-10-25	Fri	370.05	2.35	70.48k	0.6%
09-10-25	Thu	367.7	1.45	26.64k	0.4%
08-10-25	Wed	366.25	1.35	58.44k	0.4%
07-10-25	Tue	364.9	12.2	44.52k	3.5%
06-10-25	Mon	352.7	3.25	48.26k	0.9%
03-10-25	Fri	349.45	1.6	19.53k	0.5%
01-10-25	Wed	347.85	0.6	40.71k	0.2%
30-09-25	Tue	347.25	-5.15	51.62k	-1.5%
29-09-25	Mon	352.4	-11	70.17k	-3.0%
26-09-25	Fri	363.4	-3.3	62.48k	-0.9%
25-09-25	Thu	366.7	-4.85	28.35k	-1.3%
24-09-25	Wed	371.55	-2.75	42.67k	-0.7%
23-09-25	Tue	374.3	0.9	25.76k	0.2%
22-09-25	Mon	373.4	2.5	70.33k	0.7%
19-09-25	Fri	370.9	2.3	66.6k	0.6%
18-09-25	Thu	368.6	-5	48.68k	-1.3%
17-09-25	Wed	373.6	2.65	39.91k	0.7%
16-09-25	Tue	370.95	-3.15	55.49k	-0.8%
15-09-25	Mon	374.1	-4.05	39.93k	-1.1%
12-09-25	Fri	378.15	0.45	81.51k	0.1%
11-09-25	Thu	377.7	-0.75	44.71k	-0.2%
10-09-25	Wed	378.45	-1.8	57.62k	-0.5%
09-09-25	Tue	380.25	-0.45	32.94k	-0.1%
08-09-25	Mon	380.7	-7.15	75.24k	-1.8%
05-09-25	Fri	387.85	10.3	129.52k	2.7%
04-09-25	Thu	377.55	4	1.07m	1.1%
03-09-25	Wed	373.55	-1.65	43.68k	-0.4%
02-09-25	Tue	375.2	-0.85	34.76k	-0.2%
01-09-25	Mon	376.05	4.7	60.16k	1.3%
29-08-25	Fri	371.35	-2.05	31.59k	-0.5%
28-08-25	Thu	373.4	-8.05	73.57k	-2.1%
26-08-25	Tue	381.45	1.9	65.58k	0.5%