Stock listing
NSE:DALMIASUG Dalmia Bharat Sugar & Industries Ltd. Share Price
Home listing (NSE) of Dalmia Bharat Sugar & Industries Ltd.
Follow Dalmia Bharat Sugar & Industries Ltd. into a list and get an email when it puts out news.
Share price · NSE:DALMIASUG
₹427.05 INR -10.55 (-2.4%)
Close on Oct 23, 2026
- Day range
- ₹420.50 – ₹435.50 INROct 23, 2026
- Volume
- 183,878 sharesOct 23, 2026
- Market cap
- ₹34.57B INRAt the close on Oct 23, 2026 · price × 80.94M shares outstanding
- 52-week range
- ₹261.40 – ₹520.00 INRLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:DALMIASUG · Home | ₹427.05 INR | -10.55 (-2.4%) | 183,878 | ₹435.40 | ₹435.50 | ₹420.50 | ₹437.60 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · NSE:DALMIASUG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹427.05 | -10.55 | -2.4% | ₹435.40 | ₹435.50 | ₹420.50 | 183,878 | |
| ₹437.60 | -17.60 | -3.9% | ₹450.50 | ₹455.20 | ₹433.50 | 233,711 | |
| ₹455.20 | -8.50 | -1.8% | ₹463.70 | ₹463.70 | ₹439.05 | 314,504 | |
| ₹463.70 | -17.70 | -3.7% | ₹475.70 | ₹476.10 | ₹453.30 | 314,841 | |
| ₹481.40 | -0.95 | -0.2% | ₹482.85 | ₹490.70 | ₹472.60 | 179,381 | |
| ₹482.35 | -1.80 | -0.4% | ₹484.15 | ₹489.00 | ₹469.10 | 344,483 | |
| ₹484.15 | -5.85 | -1.2% | ₹491.05 | ₹503.90 | ₹479.80 | 475,657 | |
| ₹490.00 | +5.50 | +1.1% | ₹485.90 | ₹493.70 | ₹476.50 | 609,067 | |
| ₹484.50 | +48.95 | +11.2% | ₹439.80 | ₹495.00 | ₹437.30 | 2,696,851 | |
| ₹435.55 | +6.60 | +1.5% | ₹428.00 | ₹448.00 | ₹427.45 | 246,867 | |
| ₹428.95 | -18.70 | -4.2% | ₹449.50 | ₹456.30 | ₹425.10 | 198,793 | |
| ₹447.65 | -5.35 | -1.2% | ₹453.00 | ₹463.95 | ₹439.95 | 310,835 | |
| ₹453.00 | +22.85 | +5.3% | ₹437.80 | ₹466.95 | ₹436.00 | 806,757 | |
| ₹430.15 | +33.45 | +8.4% | ₹405.65 | ₹435.95 | ₹400.30 | 1,092,162 | |
| ₹396.70 | 0.00 | 0.0% | ₹396.70 | ₹396.70 | ₹396.70 | 0 | |
| ₹396.70 | -12.10 | -3.0% | ₹408.80 | ₹409.65 | ₹391.40 | 146,859 | |
| ₹408.80 | -3.40 | -0.8% | ₹416.00 | ₹424.90 | ₹405.65 | 130,282 | |
| ₹412.20 | -2.60 | -0.6% | ₹414.90 | ₹419.30 | ₹406.25 | 170,040 | |
| ₹414.80 | -13.95 | -3.3% | ₹431.00 | ₹448.00 | ₹412.10 | 523,693 | |
| ₹428.75 | +29.25 | +7.3% | ₹399.50 | ₹434.65 | ₹396.05 | 1,009,477 | |
| ₹399.50 | -8.25 | -2.0% | ₹402.75 | ₹409.35 | ₹396.95 | 110,048 | |
| ₹407.75 | +19.65 | +5.1% | ₹389.00 | ₹411.60 | ₹388.15 | 236,658 | |
| ₹388.10 | +4.00 | +1.0% | ₹385.00 | ₹400.00 | ₹384.75 | 145,352 | |
| ₹384.10 | -6.40 | -1.6% | ₹392.95 | ₹393.15 | ₹377.60 | 204,296 | |
| ₹390.50 | 0.00 | 0.0% | ₹394.00 | ₹398.20 | ₹382.40 | 148,278 | |
| ₹390.50 | -2.60 | -0.7% | ₹393.10 | ₹397.05 | ₹387.80 | 100,692 | |
| ₹393.10 | -5.10 | -1.3% | ₹400.00 | ₹401.65 | ₹386.85 | 145,925 | |
| ₹398.20 | -19.15 | -4.6% | ₹415.00 | ₹416.55 | ₹396.00 | 191,352 | |
| ₹417.35 | 0.00 | 0.0% | ₹417.35 | ₹417.35 | ₹417.35 | 0 | |
| ₹417.35 | -14.15 | -3.3% | ₹430.00 | ₹436.90 | ₹414.00 | 313,193 | |
| ₹431.50 | -1.50 | -0.3% | ₹430.00 | ₹442.50 | ₹429.00 | 150,046 | |
| ₹433.00 | -17.35 | -3.9% | ₹453.00 | ₹453.00 | ₹431.10 | 204,730 | |
| ₹450.35 | +2.55 | +0.6% | ₹448.05 | ₹457.20 | ₹439.00 | 113,835 | |
| ₹447.80 | +9.25 | +2.1% | ₹441.00 | ₹463.00 | ₹441.00 | 292,054 | |
| ₹438.55 | -22.50 | -4.9% | ₹460.95 | ₹462.50 | ₹435.05 | 342,704 | |
| ₹461.05 | +4.50 | +1.0% | ₹458.00 | ₹473.95 | ₹453.05 | 240,047 | |
| ₹456.55 | -11.30 | -2.4% | ₹462.50 | ₹472.95 | ₹450.50 | 337,632 | |
| ₹467.85 | -16.30 | -3.4% | ₹488.65 | ₹488.80 | ₹459.10 | 240,866 | |
| ₹484.15 | +6.20 | +1.3% | ₹475.00 | ₹511.35 | ₹474.30 | 999,987 | |
| ₹477.95 | +3.40 | +0.7% | ₹478.80 | ₹489.75 | ₹472.60 | 229,150 | |
| ₹474.55 | -6.55 | -1.4% | ₹484.00 | ₹489.35 | ₹471.20 | 177,301 | |
| ₹481.10 | +10.85 | +2.3% | ₹472.00 | ₹488.00 | ₹466.25 | 352,190 | |
| ₹470.25 | -10.50 | -2.2% | ₹478.75 | ₹492.95 | ₹454.30 | 514,173 | |
| ₹480.75 | -17.20 | -3.5% | ₹504.10 | ₹520.00 | ₹471.55 | 1,239,749 | |
| ₹497.95 | -10.15 | -2.0% | ₹498.00 | ₹508.90 | ₹475.05 | 1,577,558 | |
| ₹508.10 | +32.55 | +6.8% | ₹475.85 | ₹517.00 | ₹469.20 | 2,265,448 | |
| ₹475.55 | +22.85 | +5.0% | ₹452.70 | ₹478.75 | ₹450.00 | 844,725 | |
| ₹452.70 | -6.90 | -1.5% | ₹458.90 | ₹467.70 | ₹445.00 | 587,471 | |
| ₹459.60 | +37.20 | +8.8% | ₹426.00 | ₹464.40 | ₹426.00 | 1,569,227 | |
| ₹422.40 | -4.95 | -1.2% | ₹430.90 | ₹441.75 | ₹416.65 | 434,147 | |
| ₹427.35 | +17.25 | +4.2% | ₹412.60 | ₹439.70 | ₹409.45 | 1,069,651 | |
| ₹410.10 | +1.80 | +0.4% | ₹408.30 | ₹411.90 | ₹398.05 | 210,455 | |
| ₹408.30 | -10.65 | -2.5% | ₹418.95 | ₹427.80 | ₹404.65 | 252,739 | |
| ₹418.95 | +14.55 | +3.6% | ₹381.50 | ₹428.75 | ₹375.60 | 1,169,775 | |
| ₹404.40 | +8.60 | +2.2% | ₹397.95 | ₹412.00 | ₹396.10 | 304,629 | |
| ₹395.80 | +2.50 | +0.6% | ₹393.40 | ₹405.00 | ₹388.30 | 300,066 | |
| ₹393.30 | -19.45 | -4.7% | ₹419.00 | ₹419.00 | ₹390.00 | 622,975 | |
| ₹412.75 | +0.90 | +0.2% | ₹425.00 | ₹427.00 | ₹399.35 | 3,674,329 | |
| ₹411.85 | +60.95 | +17.4% | ₹351.00 | ₹421.05 | ₹351.00 | 10,294,952 | |
| ₹350.90 | -1.85 | -0.5% | ₹354.00 | ₹354.70 | ₹348.25 | 85,601 | |
| ₹352.75 | -4.85 | -1.4% | ₹357.75 | ₹360.00 | ₹351.00 | 45,734 | |
| ₹357.60 | +5.20 | +1.5% | ₹352.25 | ₹366.35 | ₹352.00 | 102,140 | |
| ₹352.40 | -6.10 | -1.7% | ₹360.00 | ₹361.65 | ₹351.00 | 67,478 | |
| ₹358.50 | -3.45 | -1.0% | ₹361.40 | ₹366.95 | ₹357.60 | 43,852 | |
| ₹361.95 | -1.15 | -0.3% | ₹360.50 | ₹364.00 | ₹356.30 | 46,685 | |
| ₹363.10 | -1.95 | -0.5% | ₹365.05 | ₹368.90 | ₹357.60 | 71,735 |
- Ticker
- NSE:DALMIASUG
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Aug 7, 2026
Dalmia Bharat Sugar & Industries Ltd. Press Release Aug 07 2026
Latest news
Dalmia Bharat Sugar & Industries Ltd. Press Release Aug 07 2026
Aug 7, 2026
Closed ₹418.95 (+3.6%) on Aug 10, 2026
Dalmia Bharat Sugar & Industries Ltd. Press Release Jul 14 2026
Jul 14, 2026
Closed ₹357.50 (-1.8%) on Jul 15, 2026
Press Release May 05 2026
May 5, 2026
Closed ₹385.60 (-4.2%) on May 6, 2026
Press Release Feb 05 2026
Feb 5, 2026
Closed ₹289.60 (0.0%) on Feb 6, 2026
Press Release Nov 04 2025
Nov 4, 2025
Closed ₹338.30 (0.0%) on Nov 5, 2025
Decks
Investor Presentation (September 2016)
Investor deck · 28 slides · September 2016
Dalmia Bharat Sugar & Industries Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 5 in the last 12 months · 18 in all · newest Aug 7, 2026 · oldest 2022
- Decks
- 1 deck · latest September 2016
Where Dalmia Bharat Sugar & Industries Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:DALMIASUG · Home listing · This page | NSE | India | INR |
| BSE:DALMIASUG | BSE | India | INR |
Log in to ask 6ix AI your own questions about Dalmia Bharat Sugar & Industries Ltd.