Dalmia Bharat Sugar & Industries Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
Comprehensive analysis of DALMIASUG historical performance from NSE exchange
Share Price All Time High
₹585.00
October 08, 2024
NSE Exchange
Share Price All Time Low
₹8.05
February 24, 2003
NSE Exchange
Highest Volume Trading Day
31,062,375
March 30, 2026 • ₹394.35
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Dalmia Bharat Sugar & Industries (DALMIASUG) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2003 - Apr 2026)
Total Records
62
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-02 | ₹381.00 | ₹383.80 | ₹360.10 | ₹370.10 | 2,449,640 |
| 2026-04-01 | ₹409.85 | ₹419.00 | ₹360.50 | ₹383.45 | 13,685,013 |
| 2026-03-30 | ₹342.65 | ₹404.85 | ₹342.00 | ₹394.35 | 31,062,375 |
| 2026-03-27 | ₹330.85 | ₹349.95 | ₹322.60 | ₹345.45 | 722,209 |
| 2026-03-25 | ₹311.00 | ₹335.00 | ₹308.55 | ₹330.55 | 281,122 |
| 2026-03-24 | ₹314.00 | ₹315.55 | ₹296.55 | ₹308.50 | 87,659 |
| 2026-03-23 | ₹315.00 | ₹320.55 | ₹303.00 | ₹304.80 | 182,293 |
| 2026-03-20 | ₹312.10 | ₹324.50 | ₹305.15 | ₹320.60 | 417,543 |
| 2026-03-19 | ₹298.70 | ₹309.10 | ₹295.20 | ₹298.75 | 93,641 |
| 2026-03-18 | ₹294.65 | ₹305.95 | ₹294.60 | ₹300.45 | 87,111 |
| 2026-03-17 | ₹296.90 | ₹313.95 | ₹293.00 | ₹294.65 | 191,090 |
| 2026-03-16 | ₹298.00 | ₹302.95 | ₹285.00 | ₹292.15 | 128,285 |
| 2026-03-13 | ₹309.00 | ₹313.75 | ₹294.05 | ₹300.45 | 131,687 |
| 2026-03-12 | ₹316.50 | ₹323.75 | ₹305.60 | ₹310.85 | 147,403 |
| 2026-03-11 | ₹313.95 | ₹325.95 | ₹313.40 | ₹318.60 | 102,636 |
| 2026-03-10 | ₹316.00 | ₹319.60 | ₹309.00 | ₹313.95 | 130,223 |
| 2026-03-09 | ₹308.55 | ₹330.00 | ₹302.00 | ₹316.00 | 367,766 |
| 2026-03-06 | ₹310.00 | ₹316.90 | ₹306.50 | ₹308.55 | 69,123 |
| 2026-03-05 | ₹324.00 | ₹325.60 | ₹310.00 | ₹315.05 | 87,784 |
| 2026-03-04 | ₹302.20 | ₹335.00 | ₹297.80 | ₹321.80 | 773,987 |
| 2026-03-02 | ₹287.25 | ₹305.00 | ₹287.25 | ₹303.75 | 177,775 |
| 2026-02-27 | ₹299.00 | ₹307.90 | ₹296.05 | ₹302.05 | 153,084 |
| 2026-02-26 | ₹286.10 | ₹301.00 | ₹280.00 | ₹298.25 | 111,558 |
| 2026-02-25 | ₹284.70 | ₹284.70 | ₹278.60 | ₹281.85 | 26,917 |
| 2026-02-24 | ₹288.95 | ₹288.95 | ₹280.20 | ₹282.35 | 28,142 |
| 2026-02-23 | ₹283.85 | ₹286.55 | ₹280.60 | ₹282.55 | 44,632 |
| 2026-02-20 | ₹285.00 | ₹285.95 | ₹279.85 | ₹283.85 | 44,000 |
| 2026-02-19 | ₹291.60 | ₹294.45 | ₹283.20 | ₹284.85 | 50,973 |
| 2026-02-18 | ₹294.05 | ₹297.30 | ₹290.10 | ₹291.60 | 32,734 |
| 2026-02-17 | ₹290.10 | ₹301.60 | ₹290.10 | ₹295.95 | 52,041 |
| 2026-02-16 | ₹296.60 | ₹297.25 | ₹291.20 | ₹292.85 | 28,608 |
| 2026-02-13 | ₹296.00 | ₹301.45 | ₹291.75 | ₹296.10 | 51,785 |
| 2026-02-12 | ₹299.30 | ₹302.95 | ₹298.35 | ₹299.90 | 49,716 |
| 2026-02-11 | ₹308.00 | ₹308.05 | ₹295.50 | ₹299.30 | 109,968 |
| 2026-02-10 | ₹306.80 | ₹311.95 | ₹303.80 | ₹309.60 | 108,075 |
| 2026-02-09 | ₹290.60 | ₹305.45 | ₹290.60 | ₹303.80 | 116,404 |
| 2026-02-06 | ₹291.00 | ₹298.00 | ₹282.90 | ₹289.60 | 123,007 |
| 2026-02-05 | ₹290.85 | ₹302.35 | ₹287.10 | ₹289.65 | 65,575 |
| 2026-02-04 | ₹284.00 | ₹297.00 | ₹282.00 | ₹295.30 | 75,418 |
| 2026-02-03 | ₹280.95 | ₹284.50 | ₹276.10 | ₹281.55 | 53,537 |
| 2026-02-02 | ₹270.05 | ₹280.45 | ₹270.00 | ₹278.10 | 33,786 |
| 2026-02-01 | ₹273.90 | ₹288.85 | ₹270.05 | ₹274.10 | 46,937 |
| 2026-01-30 | ₹270.50 | ₹291.15 | ₹270.00 | ₹275.80 | 119,762 |
| 2026-01-29 | ₹275.40 | ₹277.65 | ₹272.05 | ₹273.55 | 39,204 |
| 2026-01-28 | ₹270.60 | ₹282.50 | ₹270.60 | ₹278.20 | 42,617 |
| 2026-01-27 | ₹270.20 | ₹279.45 | ₹268.40 | ₹273.35 | 47,800 |
| 2026-01-23 | ₹281.05 | ₹283.00 | ₹270.30 | ₹274.30 | 52,893 |
| 2026-01-22 | ₹266.05 | ₹284.95 | ₹266.05 | ₹282.20 | 103,416 |
| 2026-01-21 | ₹267.00 | ₹271.70 | ₹261.40 | ₹264.45 | 71,334 |
| 2026-01-20 | ₹274.10 | ₹276.85 | ₹268.05 | ₹268.80 | 45,867 |
| 2026-01-19 | ₹277.05 | ₹278.40 | ₹274.45 | ₹276.00 | 32,429 |
| 2026-01-16 | ₹283.95 | ₹284.40 | ₹276.35 | ₹278.70 | 34,461 |
| 2026-01-14 | ₹277.50 | ₹284.80 | ₹276.00 | ₹282.35 | 43,700 |
| 2026-01-13 | ₹278.00 | ₹283.35 | ₹277.80 | ₹278.80 | 21,950 |
| 2026-01-12 | ₹281.00 | ₹283.10 | ₹275.45 | ₹282.30 | 62,237 |
| 2026-01-09 | ₹285.00 | ₹287.70 | ₹281.05 | ₹283.20 | 42,516 |
| 2026-01-08 | ₹287.60 | ₹290.60 | ₹285.00 | ₹287.45 | 34,273 |
| 2026-01-07 | ₹286.00 | ₹293.35 | ₹286.00 | ₹290.05 | 58,801 |
| 2026-01-06 | ₹291.95 | ₹293.60 | ₹286.95 | ₹287.60 | 54,844 |
| 2026-01-05 | ₹296.20 | ₹296.65 | ₹288.00 | ₹291.95 | 92,640 |
| 2026-01-02 | ₹294.10 | ₹299.95 | ₹294.10 | ₹297.40 | 42,631 |
| 2026-01-01 | ₹301.65 | ₹301.65 | ₹295.25 | ₹296.10 | 22,995 |
Dalmia Bharat Sugar & Industries Share Price Performance Analysis (Jan 2003 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
+24.99%
₹296.10 → ₹370.10
Year to Date
Price Volatility
8.29%
Low Volatility
Year to Date
Average Daily Volume
868,542
Year to Date Average
NSE Exchange
Related Pages for Dalmia Bharat Sugar & Industries
Additional stock information and data for DALMIASUG
Dalmia Bharat Sugar & Industries Share Price History – Frequently Asked Questions
Common questions about DALMIASUG historical data and records
What is the all-time high share price of Dalmia Bharat Sugar & Industries (DALMIASUG)?
The all-time high share price of Dalmia Bharat Sugar & Industries was ₹585.0 recorded on October 08, 2024 on the NSE exchange.
What is the all-time low share price of Dalmia Bharat Sugar & Industries (DALMIASUG)?
The all-time low share price of Dalmia Bharat Sugar & Industries was ₹8.05 recorded on February 24, 2003 on the NSE exchange.
How can I download DALMIASUG historical share price data?
You can download Dalmia Bharat Sugar & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DALMIASUG shares?
The highest trading volume day for Dalmia Bharat Sugar & Industries was 31,062,375 shares traded on March 30, 2026 on the NSE exchange, with share price at ₹394.35.