Dalmia Bharat Sugar share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
08-04-2026 Wed	BSE Sensex : 77,562.90 +2946.32 +3.95%		NSE Nifty 50 : 23,997.35 +873.70 +3.78%		USD - INR 1 $ = Rs 92.58	Find Stock
Company:	Dalmia Bharat Sugar		MCap (aprox) 2994.8 Crores	Symbol : DALMIASUG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
12.3%		22.1%	29.1%	0.3%	3.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
08-04-26	Wed	371.05	-5.65	735.33k	-1.5%
07-04-26	Tue	376.7	-4.95	431.11k	-1.3%	Data Update : 8 PM
06-04-26	Mon	381.65	11.55	1.15m	3.1%	08-04-26 : 371.05
02-04-26	Thu	370.1	-13.35	2.45m	-3.5%
01-04-26	Wed	383.45	-10.9	13.69m	-2.8%	Compared to  :  25-03-26 330.55
30-03-26	Mon	394.35	48.9	31.06m	14.2%
27-03-26	Fri	345.45		722.21k	4.5%	7 Days %
25-03-26	Wed	330.55	22.05	182.29k	-4.9%	12.3%
24-03-26	Tue	308.5	9.75	417.54k	7.3%
23-03-26	Mon	298.75	-1.7	93.64k	-0.6%	Compared to  :  09-03-26
20-03-26	Fri	300.45	5.8	87.11k	2.0%
19-03-26	Thu	294.65	-5.8	191.09k	0.9%	1 Month %
18-03-26	Wed	300.45	-1.6	128.29k	-2.8%
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					Compared to  :  09-02-26 303.8
13-03-26	Fri
12-03-26	Thu					2 Months %
11-03-26	Wed					22.1%
10-03-26	Tue
09-03-26	Mon					Compared to  :  08-01-26 287.45
06-03-26	Fri
05-03-26	Thu					3 Months %
04-03-26	Wed					29.1%
02-03-26	Mon
27-02-26	Fri	302.05	3.8	153.08k	1.3%	Compared to  :  08-10-25 370.05
26-02-26	Thu	298.25	16.4	111.56k	5.8%
25-02-26	Wed	281.85	-0.5	26.92k	-0.2%	6 Months %
24-02-26	Tue	282.35	-0.2	28.14k	-0.1%	0.3%
23-02-26	Mon	282.55	-1.3	44.63k	-0.5%
20-02-26	Fri	283.85	-1	44k	-0.4%	Compared to  :  08-04-25 359.1
19-02-26	Thu	284.85	-6.75	50.97k	-2.3%
18-02-26	Wed	291.6	-4.35	32.73k	-1.5%	1 year %
17-02-26	Tue	295.95	3.1	52.04k	1.1%	3.3%
16-02-26	Mon	292.85	-3.25	28.61k	-1.1%
13-02-26	Fri	296.1	-3.8	51.79k	-1.3%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
12-02-26	Thu	299.9	0.6	49.72k	0.2%
11-02-26	Wed	299.3	-10.3	109.97k	-3.3%
10-02-26	Tue	309.6	5.8	108.08k	1.9%
09-02-26	Mon	303.8	14.2	116.4k	4.9%
06-02-26	Fri	289.6	-0.05	123.01k	0.0%
05-02-26	Thu	289.65	-5.65	65.58k	-1.9%
04-02-26	Wed	295.3	13.75	75.42k	4.9%
03-02-26	Tue	281.55	3.45	53.54k	1.2%
02-02-26	Mon	278.1	4	33.79k	1.5%
01-02-26	Sun	274.1	-1.7	46.94k	-0.6%
30-01-26	Fri	275.8	2.25	119.76k	0.8%
29-01-26	Thu	273.55	-4.65	39.2k	-1.7%
28-01-26	Wed	278.2	4.85	42.62k	1.8%
27-01-26	Tue	273.35	-0.95	47.8k	-0.3%
23-01-26	Fri	274.3	-7.9	52.89k	-2.8%
22-01-26	Thu	282.2	17.75	103.42k	6.7%
21-01-26	Wed	264.45	-4.35	71.33k	-1.6%
20-01-26	Tue	268.8	-7.2	45.87k	-2.6%
19-01-26	Mon	276	-2.7	32.43k	-1.0%
16-01-26	Fri	278.7	-3.65	34.46k	-1.3%
14-01-26	Wed	282.35	3.55	43.7k	1.3%
13-01-26	Tue	278.8	-3.5	21.95k	-1.2%
12-01-26	Mon	282.3	-0.9	62.24k	-0.3%
09-01-26	Fri	283.2	-4.25	42.52k	-1.5%
08-01-26	Thu	287.45	-2.6	34.27k	-0.9%
07-01-26	Wed	290.05	2.45	58.8k	0.9%
06-01-26	Tue	287.6	-4.35	54.84k	-1.5%
05-01-26	Mon	291.95	-5.45	92.64k	-1.8%
02-01-26	Fri	297.4	1.3	42.63k	0.4%
01-01-26	Thu	296.1	-3.85	23k	-1.3%
31-12-25	Wed	299.95	6	53.15k	2.0%
30-12-25	Tue	293.95	-2	36.72k	-0.7%
29-12-25	Mon	295.95	-3.55	46.1k	-1.2%
26-12-25	Fri	299.5	0.7	50.92k	0.2%
24-12-25	Wed	298.8	-0.4	35.93k	-0.1%
23-12-25	Tue	299.2	0	90.83k	0.0%
22-12-25	Mon	299.2	2.7	35.17k	0.9%
19-12-25	Fri	296.5	-4.3	111.95k	-1.4%
18-12-25	Thu	300.8	0.15	63.03k	0.0%
17-12-25	Wed	300.65	-3.6	25.17k	-1.2%
16-12-25	Tue	304.25	0.45	56.55k	0.1%
15-12-25	Mon	303.8	6.15	26.54k	2.1%
12-12-25	Fri	297.65	-7.9	80.12k	-2.6%
11-12-25	Thu	305.55	8.7	151.22k	2.9%
10-12-25	Wed	296.85	15.15	178.03k	5.4%
09-12-25	Tue	281.7	-9.85	220.68k	-3.4%
08-12-25	Mon	291.55	-3.9	36.53k	-1.3%
05-12-25	Fri	295.45	-0.1	25.6k	0.0%
04-12-25	Thu	295.55	-2.35	33.29k	-0.8%
03-12-25	Wed	297.9	-5.65	37.65k	-1.9%
02-12-25	Tue	303.55	-2.3	24.95k	-0.8%
01-12-25	Mon	305.85	-3.25	57.05k	-1.1%
28-11-25	Fri	309.1	-0.6	22.84k	-0.2%
27-11-25	Thu	309.7	-2.75	30.21k	-0.9%
26-11-25	Wed	314.2	-2	14.12k	-0.6%
25-11-25	Tue	312.45	-1.75	29.75k	-0.6%
24-11-25	Mon	316.2	2.05	31.25k	0.7%
21-11-25	Fri	314.15	1.7	41.48k	0.5%
20-11-25	Thu	312.45	-0.55	26.81k	-0.2%
19-11-25	Wed	313	-1.85	29.97k	-0.6%
18-11-25	Tue	314.85	-3.75	31.63k	-1.2%
17-11-25	Mon	318.6	1.8	32.67k	0.6%
14-11-25	Fri	316.8	1.2	20.91k	0.4%
13-11-25	Thu	315.6	-0.6	21.03k	-0.2%
12-11-25	Wed	316.2	-1.4	26.2k	-0.4%
11-11-25	Tue	323.25	4.85	26.4k	1.5%
10-11-25	Mon	317.6	-5.65	18.14k	-1.7%
07-11-25	Fri	318.4	-10.35	37.85k	-3.1%
06-11-25	Thu	328.75	-9.55	53.99k	-2.8%
04-11-25	Tue	338.3	8.4	45.01k	2.5%
03-11-25	Mon	329.9	-14.05	62.4k	-4.1%
31-10-25	Fri	343.95	-2.25	16.97k	-0.6%
30-10-25	Thu	346.2	-10.3	231.92k	-2.9%
29-10-25	Wed	356.5	-6.25	139.41k	-1.7%
28-10-25	Tue	362.75	-8.75	64.48k	-2.4%
27-10-25	Mon	371.5	16.6	381.32k	4.7%
24-10-25	Fri	354.9	-6.95	53.63k	-1.9%
23-10-25	Thu	361.85	2.9	153.81k	0.8%
21-10-25	Tue	358.95	2.75	16.51k	0.8%
20-10-25	Mon	356.2	-0.25	60.94k	-0.1%
17-10-25	Fri	356.45	-8.2	176.01k	-2.2%
16-10-25	Thu	364.65	-13.1	80.04k	-3.5%
15-10-25	Wed	377.75	20.1	155.3k	5.6%
14-10-25	Tue	364.45	-3.9	40.46k	-1.1%
13-10-25	Mon	357.65	-6.8	32.65k	-1.9%
10-10-25	Fri	368.35	0.35	29.24k	0.1%
09-10-25	Thu	368	-2.05	22.25k	-0.6%
08-10-25	Wed	370.05	2.35	70.48k	0.6%
07-10-25	Tue	367.7	1.45	26.64k	0.4%
06-10-25	Mon	366.25	1.35	58.44k	0.4%
03-10-25	Fri	364.9	12.2	44.52k	3.5%
01-10-25	Wed	352.7	3.25	48.26k	0.9%
30-09-25	Tue	349.45	1.6	19.53k	0.5%
29-09-25	Mon	347.85	0.6	40.71k	0.2%
26-09-25	Fri	347.25	-5.15	51.62k	-1.5%
25-09-25	Thu	363.4	-3.3	62.48k	-0.9%
24-09-25	Wed	352.4	-11	70.17k	-3.0%
23-09-25	Tue	366.7	-4.85	28.35k	-1.3%
22-09-25	Mon	371.55	-2.75	42.67k	-0.7%
19-09-25	Fri	374.3	0.9	25.76k	0.2%
18-09-25	Thu	373.4	2.5	70.33k	0.7%
17-09-25	Wed	370.9	2.3	66.6k	0.6%
16-09-25	Tue	368.6	-5	48.68k	-1.3%
15-09-25	Mon	373.6	2.65	39.91k	0.7%
12-09-25	Fri	370.95	-3.15	55.49k	-0.8%
11-09-25	Thu	374.1	-4.05	39.93k	-1.1%
10-09-25	Wed	378.15	0.45	81.51k	0.1%
09-09-25	Tue	377.7	-0.75	44.71k	-0.2%
08-09-25	Mon	378.45	-1.8	57.62k	-0.5%
05-09-25	Fri	380.25	-0.45	32.94k	-0.1%
04-09-25	Thu	380.7	-7.15	75.24k	-1.8%
03-09-25	Wed	387.85	10.3	129.52k	2.7%
02-09-25	Tue	377.55	4	1.07m	1.1%
01-09-25	Mon	373.55	-1.65	43.68k	-0.4%
29-08-25	Fri	375.2	-0.85	34.76k	-0.2%
28-08-25	Thu	376.05	4.7	60.16k	1.3%
26-08-25	Tue	371.35	-2.05	31.59k	-0.5%
25-08-25	Mon	373.4	-8.05	73.57k	-2.1%
22-08-25	Fri	379.55	12.15	119.49k	3.3%
21-08-25	Thu	381.45	1.9	65.58k	0.5%
20-08-25	Wed	367.4	12.35	70.85k	3.5%
19-08-25	Tue	355.05	2.85	48.25k	0.8%
18-08-25	Mon	352.2	1.4	52.18k	0.4%
14-08-25	Thu	350.8	0.4	22.44k	0.1%
13-08-25	Wed	350.4	-4.2	47.43k	-1.2%
12-08-25	Tue	354.6	-3.85	27.67k	-1.1%
11-08-25	Mon	358.45	4.9	46.43k	1.4%
08-08-25	Fri	353.55	3.6	67.74k	1.0%
07-08-25	Thu	349.95	-7.55	86.21k	-2.1%
06-08-25	Wed	357.5	-11.1	125.99k	-3.0%
05-08-25	Tue	368.6	-10.05	71.45k	-2.7%
04-08-25	Mon	378.65	7.7	56.36k	2.1%
01-08-25	Fri	370.95	1.8	39.81k	0.5%
31-07-25	Thu	369.15	-4.9	59.64k	-1.3%
30-07-25	Wed	374.05	-2.3	57.72k	-0.6%
29-07-25	Tue	376.35	3.4	59.19k	0.9%
28-07-25	Mon	372.95	-5.45	71.13k	-1.4%
25-07-25	Fri	378.4	-3	67.5k	-0.8%
24-07-25	Thu	381.4	-6.1	73.61k	-1.6%
23-07-25	Wed	387.5	-3	162.86k	-0.8%
22-07-25	Tue	390.5	-3.75	57.86k	-1.0%
21-07-25	Mon	394.25	-2.25	56.87k	-0.6%
18-07-25	Fri	396.5	-2.15	82.03k	-0.5%
17-07-25	Thu	398.65	-4.15	83.04k	-1.0%
16-07-25	Wed	402.8	-3.7	50.95k	-0.9%
15-07-25	Tue	406.5	3.4	74.09k	0.8%
14-07-25	Mon	403.1	0.55	75.44k	0.1%
11-07-25	Fri	402.55	6.95	298.61k	1.8%
10-07-25	Thu	395.6	2.3	60.6k	0.6%
09-07-25	Wed	393.3	-0.7	42.49k	-0.2%
08-07-25	Tue	394	1.8	69.48k	0.5%
07-07-25	Mon	392.2	1.25	139.98k	0.3%
04-07-25	Fri	390.95	3.4	150.08k	0.9%
03-07-25	Thu	387.55	-7.5	149.12k	-1.9%
02-07-25	Wed	395.05	-4.2	235.96k	-1.1%
01-07-25	Tue	399.25	-5.55	72.81k	-1.4%
30-06-25	Mon	404.8	-9.85	100.3k	-2.4%
27-06-25	Fri	410.65	-4	45.93k	-1.0%
26-06-25	Thu	414.65	4	54.18k	1.0%
25-06-25	Wed	414.65	10.2	75.68k	2.5%
24-06-25	Tue	404.45	7.45	64.83k	1.9%
23-06-25	Mon	397	-0.8	70.39k	-0.2%
20-06-25	Fri	397.8	-4.55	156.12k	-1.1%
19-06-25	Thu	402.35	-7.2	128.33k	-1.8%
18-06-25	Wed	409.55	-4.75	53.42k	-1.1%
17-06-25	Tue	418.95	-6.15	83.91k	-1.4%
16-06-25	Mon	414.3	-4.65	55.82k	-1.1%
13-06-25	Fri	425.1	-4.75	61.83k	-1.1%
12-06-25	Thu	429.85	-7.15	112.79k	-1.6%
11-06-25	Wed	437	-4.95	146.35k	-1.1%
10-06-25	Tue	441.95	0.1	93.79k	0.0%
09-06-25	Mon	441.85	2.8	88.33k	0.6%
06-06-25	Fri	439.05	-2.65	122.83k	-0.6%
05-06-25	Thu	441.7	4.5	123.52k	1.0%
04-06-25	Wed	435.85	-1.8	49.57k	-0.4%
03-06-25	Tue	437.2	1.35	50.45k	0.3%
02-06-25	Mon	437.65	5.05	80.93k	1.2%
30-05-25	Fri	432.6	-0.4	54.53k	-0.1%
29-05-25	Thu	440.95	-8.35	83.07k	-1.9%
28-05-25	Wed	441.35	10.55	110.29k	2.4%
27-05-25	Tue	430.8	-3.85	77.49k	-0.9%
26-05-25	Mon	434.65	-1.8	104.46k	-0.4%
23-05-25	Fri	436.45	-3.55	71.63k	-0.8%
22-05-25	Thu	440	-4.1	43.69k	-0.9%
21-05-25	Wed	444.1	-0.65	86.34k	-0.1%
20-05-25	Tue	444.75	-0.55	109.41k	-0.1%
19-05-25	Mon	445.3	1.1	205.85k	0.2%
16-05-25	Fri	444.2	-4.65	159.09k	-1.0%
15-05-25	Thu	450.65	36.65	1.91m	8.9%
14-05-25	Wed	448.85	-1.8	232.45k	-0.4%
13-05-25	Tue	414	11.85	133.06k	2.9%
12-05-25	Mon	402.15	31.05	204.84k	8.4%
09-05-25	Fri	371.1	2.55	95.4k	0.7%
08-05-25	Thu	368.55	-8	64.78k	-2.1%
07-05-25	Wed	376.55	3.2	91.17k	0.9%
06-05-25	Tue	373.35	-14.85	41.75k	-3.8%
05-05-25	Mon	388.2	11.55	64.4k	3.1%
02-05-25	Fri	376.65	0.4	55.23k	0.1%
30-04-25	Wed	376.25	-13.7	51.37k	-3.5%
29-04-25	Tue	389.95	-5.1	47.25k	-1.3%
28-04-25	Mon	395.05	2.95	55.37k	0.8%
25-04-25	Fri	392.1	-15.3	90.39k	-3.8%
24-04-25	Thu	407.4	2.9	175.34k	0.7%
23-04-25	Wed	404.5	-8.25	85.83k	-2.0%
22-04-25	Tue	412.75	7.4	117.23k	1.8%
21-04-25	Mon	405.35	-0.3	69.81k	-0.1%
17-04-25	Thu	405.65	0.2	105.61k	0.0%
16-04-25	Wed	405.45	7.4	143.72k	1.9%
15-04-25	Tue	398.05	26	174.34k	7.0%
11-04-25	Fri	372.05	17.6	49.4k	5.0%
09-04-25	Wed	354.45	-4.65	39.34k	-1.3%
08-04-25	Tue	359.1	2.8	81.04k	0.8%
07-04-25	Mon	377.3	-9.85	63.67k	-2.5%
04-04-25	Fri	356.3	-21	119.25k	-5.6%
03-04-25	Thu	387.15	8.15	123.76k	2.2%