Price Data Selection & Download
Dalmia Bharat Sugar & Industries Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5772 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Dalmia Bharat Sugar & Industri share price screener.
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
Share Price History Data (Jan 2003 - Jul 2026)
DALMIASUG daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹360.50 | ₹364.00 | ₹356.30 | ₹361.95 | 46,685 |
| 2026-07-23 | ₹365.05 | ₹368.90 | ₹357.60 | ₹363.10 | 71,735 |
| 2026-07-22 | ₹371.00 | ₹379.60 | ₹362.80 | ₹365.05 | 156,105 |
| 2026-07-21 | ₹364.00 | ₹373.00 | ₹362.60 | ₹370.45 | 199,545 |
| 2026-07-20 | ₹369.00 | ₹370.90 | ₹361.50 | ₹362.60 | 73,179 |
| 2026-07-17 | ₹362.60 | ₹382.20 | ₹362.60 | ₹367.40 | 360,531 |
| 2026-07-16 | ₹356.00 | ₹369.80 | ₹356.00 | ₹363.75 | 103,226 |
| 2026-07-15 | ₹365.80 | ₹367.30 | ₹356.00 | ₹357.50 | 80,531 |
| 2026-07-14 | ₹367.00 | ₹373.00 | ₹358.65 | ₹364.00 | 159,107 |
| 2026-07-13 | ₹357.00 | ₹373.10 | ₹356.20 | ₹366.05 | 225,132 |
| 2026-07-10 | ₹363.00 | ₹364.30 | ₹356.00 | ₹357.00 | 57,034 |
| 2026-07-09 | ₹355.10 | ₹366.50 | ₹355.05 | ₹360.55 | 110,457 |
| 2026-07-08 | ₹360.00 | ₹363.60 | ₹350.80 | ₹354.75 | 153,694 |
| 2026-07-07 | ₹373.70 | ₹373.80 | ₹360.40 | ₹362.00 | 468,635 |
| 2026-07-06 | ₹344.00 | ₹398.40 | ₹344.00 | ₹374.90 | 7,071,673 |
| 2026-07-03 | ₹335.50 | ₹343.60 | ₹335.50 | ₹341.10 | 96,059 |
| 2026-07-02 | ₹338.00 | ₹341.60 | ₹331.75 | ₹335.65 | 90,803 |
| 2026-07-01 | ₹326.50 | ₹349.05 | ₹326.50 | ₹335.60 | 242,049 |
| 2026-06-30 | ₹325.00 | ₹330.70 | ₹322.40 | ₹325.75 | 38,846 |
| 2026-06-29 | ₹324.95 | ₹329.60 | ₹322.35 | ₹326.20 | 52,640 |
| 2026-06-25 | ₹327.70 | ₹332.60 | ₹322.70 | ₹324.95 | 46,722 |
| 2026-06-24 | ₹331.55 | ₹332.10 | ₹325.75 | ₹328.15 | 60,184 |
| 2026-06-23 | ₹336.10 | ₹339.05 | ₹330.00 | ₹331.55 | 53,544 |
| 2026-06-22 | ₹337.50 | ₹339.90 | ₹333.45 | ₹337.70 | 49,298 |
| 2026-06-19 | ₹341.00 | ₹341.00 | ₹337.00 | ₹337.30 | 37,068 |
| 2026-06-18 | ₹339.95 | ₹341.70 | ₹337.60 | ₹340.60 | 41,572 |
| 2026-06-17 | ₹338.00 | ₹341.45 | ₹336.50 | ₹339.60 | 74,018 |
| 2026-06-16 | ₹342.80 | ₹343.50 | ₹338.00 | ₹339.45 | 55,115 |
| 2026-06-15 | ₹333.90 | ₹352.00 | ₹331.15 | ₹340.75 | 203,896 |
| 2026-06-12 | ₹328.40 | ₹330.05 | ₹325.00 | ₹327.65 | 55,222 |
| 2026-06-11 | ₹331.50 | ₹339.20 | ₹322.00 | ₹323.60 | 145,031 |
| 2026-06-10 | ₹335.65 | ₹337.85 | ₹328.10 | ₹330.65 | 78,461 |
| 2026-06-09 | ₹341.30 | ₹344.00 | ₹332.80 | ₹335.65 | 84,263 |
| 2026-06-08 | ₹340.00 | ₹353.70 | ₹338.00 | ₹340.95 | 201,354 |
| 2026-06-05 | ₹335.90 | ₹344.00 | ₹330.65 | ₹342.30 | 163,427 |
| 2026-06-04 | ₹327.85 | ₹338.35 | ₹327.85 | ₹331.15 | 83,140 |
| 2026-06-03 | ₹340.70 | ₹340.70 | ₹328.10 | ₹331.15 | 61,157 |
| 2026-06-02 | ₹332.10 | ₹340.35 | ₹330.55 | ₹338.35 | 62,316 |
| 2026-06-01 | ₹337.65 | ₹341.35 | ₹334.00 | ₹336.10 | 53,493 |
| 2026-05-29 | ₹341.00 | ₹343.15 | ₹337.60 | ₹339.80 | 65,674 |
| 2026-05-27 | ₹343.75 | ₹345.55 | ₹340.00 | ₹340.55 | 57,087 |
| 2026-05-26 | ₹339.10 | ₹345.00 | ₹338.60 | ₹340.85 | 62,915 |
| 2026-05-25 | ₹345.00 | ₹347.40 | ₹338.10 | ₹339.65 | 74,221 |
| 2026-05-22 | ₹355.70 | ₹355.70 | ₹340.80 | ₹342.05 | 112,791 |
| 2026-05-21 | ₹353.40 | ₹353.95 | ₹344.10 | ₹345.95 | 89,508 |
| 2026-05-20 | ₹341.10 | ₹356.85 | ₹337.90 | ₹350.95 | 243,127 |
| 2026-05-19 | ₹336.15 | ₹348.00 | ₹332.25 | ₹342.65 | 154,103 |
| 2026-05-18 | ₹341.95 | ₹341.95 | ₹330.00 | ₹336.15 | 120,907 |
| 2026-05-15 | ₹346.80 | ₹351.00 | ₹339.00 | ₹342.10 | 235,663 |
| 2026-05-14 | ₹359.80 | ₹368.70 | ₹342.60 | ₹345.40 | 361,120 |
| 2026-05-13 | ₹368.50 | ₹379.00 | ₹364.25 | ₹366.05 | 181,045 |
| 2026-05-12 | ₹376.50 | ₹381.00 | ₹366.40 | ₹371.10 | 135,591 |
| 2026-05-11 | ₹386.05 | ₹386.10 | ₹373.20 | ₹381.25 | 220,203 |
| 2026-05-08 | ₹391.90 | ₹391.90 | ₹378.60 | ₹385.25 | 125,537 |
| 2026-05-07 | ₹389.75 | ₹390.10 | ₹381.70 | ₹388.40 | 171,069 |
| 2026-05-06 | ₹390.00 | ₹394.55 | ₹381.00 | ₹385.60 | 421,354 |
| 2026-05-05 | ₹402.45 | ₹413.45 | ₹395.05 | ₹402.70 | 417,545 |
| 2026-05-04 | ₹398.25 | ₹405.00 | ₹393.70 | ₹398.45 | 240,454 |
| 2026-04-30 | ₹382.60 | ₹403.00 | ₹377.90 | ₹397.50 | 970,834 |
| 2026-04-29 | ₹378.70 | ₹387.70 | ₹374.00 | ₹377.90 | 172,885 |
| 2026-04-28 | ₹379.55 | ₹380.00 | ₹369.15 | ₹372.95 | 162,017 |
| 2026-04-27 | ₹380.40 | ₹383.85 | ₹374.00 | ₹376.60 | 208,508 |
| 2026-04-24 | ₹398.25 | ₹401.55 | ₹375.00 | ₹377.45 | 283,067 |
| 2026-04-23 | ₹406.00 | ₹419.00 | ₹395.05 | ₹399.20 | 630,157 |
| 2026-04-22 | ₹388.35 | ₹405.00 | ₹383.60 | ₹402.55 | 464,139 |
| 2026-04-21 | ₹393.85 | ₹395.60 | ₹380.10 | ₹382.95 | 189,094 |
| 2026-04-20 | ₹397.70 | ₹399.00 | ₹383.05 | ₹390.55 | 313,541 |
| 2026-04-17 | ₹377.00 | ₹398.80 | ₹375.55 | ₹394.15 | 702,940 |
| 2026-04-16 | ₹380.25 | ₹382.00 | ₹372.50 | ₹376.95 | 204,794 |
| 2026-04-15 | ₹380.00 | ₹383.85 | ₹372.45 | ₹378.70 | 256,935 |
| 2026-04-13 | ₹367.00 | ₹383.55 | ₹362.25 | ₹378.20 | 395,316 |
| 2026-04-10 | ₹371.45 | ₹374.80 | ₹363.55 | ₹371.20 | 394,681 |
| 2026-04-09 | ₹378.00 | ₹378.00 | ₹363.30 | ₹365.95 | 233,591 |
| 2026-04-08 | ₹380.00 | ₹384.80 | ₹362.25 | ₹371.05 | 735,326 |
| 2026-04-07 | ₹375.00 | ₹392.55 | ₹375.00 | ₹376.70 | 431,111 |
| 2026-04-06 | ₹372.00 | ₹384.90 | ₹365.00 | ₹381.65 | 1,149,253 |
| 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 - Jul 2026)
DALMIASUG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.24%
₹296.10 → ₹361.95
Year to Date
Price Volatility
11.38%
Low Volatility
Year to Date
Average Daily Volume
555,831
Year to Date Average
NSE Exchange
Dalmia Bharat Sugar & Industries Share Price History – Frequently Asked Questions
Common questions about DALMIASUG historical data and records. Examine DALMIASUG quarterly performance for recent quarterly revenue, profit and EPS trends.
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.