Dalmia Bharat Sugar (DALMIASUG) | Stock Price History & Returns | 2002 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Dalmia Bharat Sugar Historical Price Chart
Dalmia Bharat Sugar Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | ₹350.40 | -1.18% | ₹356.00 | ₹357.15 | ₹349.00 | 47.4K |
| Aug 12, 2025 | ₹354.60 | -1.07% | ₹360.00 | ₹362.10 | ₹353.90 | 27.2K |
| Aug 11, 2025 | ₹358.45 | +1.39% | ₹353.55 | ₹359.70 | ₹349.00 | 46.4K |
| Aug 8, 2025 | ₹353.55 | +1.03% | ₹351.35 | ₹358.80 | ₹348.00 | 67.7K |
| Aug 7, 2025 | ₹349.95 | -2.11% | ₹357.50 | ₹358.75 | ₹346.00 | 86.2K |
| Aug 6, 2025 | ₹357.50 | -3.01% | ₹362.50 | ₹365.45 | ₹354.70 | 126.0K |
| Aug 5, 2025 | ₹368.60 | -2.65% | ₹377.45 | ₹382.20 | ₹366.30 | 71.4K |
| Aug 4, 2025 | ₹378.65 | +2.08% | ₹370.00 | ₹380.00 | ₹368.20 | 56.4K |
| Aug 1, 2025 | ₹370.95 | +0.49% | ₹368.50 | ₹374.90 | ₹368.30 | 39.8K |
| Jul 31, 2025 | ₹369.15 | -1.31% | ₹368.00 | ₹372.15 | ₹363.95 | 59.6K |
| Jul 30, 2025 | ₹374.05 | -0.61% | ₹376.35 | ₹381.70 | ₹373.10 | 57.7K |
| Jul 29, 2025 | ₹376.35 | +0.91% | ₹371.70 | ₹377.50 | ₹367.15 | 59.2K |
| Jul 28, 2025 | ₹372.95 | -1.44% | ₹380.30 | ₹383.70 | ₹372.00 | 71.1K |
| Jul 25, 2025 | ₹378.40 | -0.79% | ₹381.40 | ₹385.70 | ₹377.10 | 67.5K |
| Jul 24, 2025 | ₹381.40 | -1.57% | ₹388.90 | ₹388.90 | ₹380.25 | 73.6K |
| Jul 23, 2025 | ₹387.50 | -0.77% | ₹394.40 | ₹397.75 | ₹384.55 | 162.9K |
| Jul 22, 2025 | ₹390.50 | -0.95% | ₹396.25 | ₹399.45 | ₹389.85 | 57.9K |
| Jul 21, 2025 | ₹394.25 | -0.57% | ₹396.50 | ₹400.00 | ₹393.00 | 56.9K |
| Jul 18, 2025 | ₹396.50 | -0.54% | ₹402.65 | ₹402.65 | ₹393.95 | 82.0K |
| Jul 17, 2025 | ₹398.65 | -1.03% | ₹402.00 | ₹408.00 | ₹397.00 | 83.0K |
| Jul 16, 2025 | ₹402.80 | -0.91% | ₹408.80 | ₹412.00 | ₹401.70 | 51.0K |
| Jul 15, 2025 | ₹406.50 | +0.84% | ₹405.15 | ₹409.00 | ₹403.30 | 74.1K |
| Jul 14, 2025 | ₹403.10 | +0.14% | ₹403.75 | ₹405.25 | ₹396.95 | 75.4K |
| Jul 11, 2025 | ₹402.55 | +1.76% | ₹398.00 | ₹412.00 | ₹396.70 | 298.6K |
| Jul 10, 2025 | ₹395.60 | +0.58% | ₹394.00 | ₹399.40 | ₹391.05 | 60.6K |
| Jul 9, 2025 | ₹393.30 | -0.18% | ₹394.45 | ₹397.65 | ₹391.05 | 42.5K |
| Jul 8, 2025 | ₹394.00 | +0.46% | ₹395.00 | ₹396.50 | ₹389.80 | 69.5K |
| Jul 7, 2025 | ₹392.20 | +0.32% | ₹392.80 | ₹402.80 | ₹389.55 | 140.0K |
| Jul 4, 2025 | ₹390.95 | +0.88% | ₹388.05 | ₹396.90 | ₹387.50 | 150.1K |
| Jul 3, 2025 | ₹387.55 | -1.90% | ₹395.05 | ₹398.80 | ₹386.80 | 149.1K |
| Jul 2, 2025 | ₹395.05 | -1.05% | ₹401.25 | ₹402.90 | ₹386.10 | 236.0K |
| Jul 1, 2025 | ₹399.25 | -1.37% | ₹406.80 | ₹409.50 | ₹397.00 | 72.8K |
| Jun 30, 2025 | ₹404.80 | -2.38% | ₹415.80 | ₹417.10 | ₹400.50 | 100.3K |
| Jun 27, 2025 | ₹414.65 | +0.97% | ₹413.95 | ₹419.90 | ₹411.60 | 54.2K |
| Jun 26, 2025 | ₹410.65 | -0.96% | ₹417.95 | ₹418.00 | ₹407.65 | 45.9K |
| Jun 25, 2025 | ₹414.65 | +2.52% | ₹408.20 | ₹416.90 | ₹402.50 | 75.7K |
| Jun 24, 2025 | ₹404.45 | +1.88% | ₹400.50 | ₹409.85 | ₹398.35 | 64.8K |
| Jun 23, 2025 | ₹397.00 | -0.20% | ₹396.00 | ₹400.80 | ₹392.10 | 70.4K |
| Jun 20, 2025 | ₹397.80 | -1.13% | ₹404.40 | ₹407.15 | ₹395.25 | 156.1K |
| Jun 19, 2025 | ₹402.35 | -1.76% | ₹409.55 | ₹416.55 | ₹399.40 | 128.3K |
| Jun 18, 2025 | ₹409.55 | -1.15% | ₹416.35 | ₹418.95 | ₹407.35 | 53.4K |
| Jun 17, 2025 | ₹414.30 | -1.11% | ₹415.55 | ₹423.20 | ₹413.05 | 55.8K |
| Jun 16, 2025 | ₹418.95 | -1.45% | ₹429.00 | ₹429.00 | ₹415.10 | 83.9K |
| Jun 13, 2025 | ₹425.10 | -1.11% | ₹425.00 | ₹427.45 | ₹418.30 | 61.8K |
| Jun 12, 2025 | ₹429.85 | -1.64% | ₹439.80 | ₹442.25 | ₹426.10 | 112.8K |
| Jun 11, 2025 | ₹437.00 | -1.12% | ₹444.50 | ₹456.00 | ₹433.25 | 146.4K |
| Jun 10, 2025 | ₹441.95 | +0.02% | ₹444.80 | ₹448.75 | ₹440.00 | 93.8K |
| Jun 9, 2025 | ₹441.85 | +0.64% | ₹440.05 | ₹448.30 | ₹438.05 | 88.3K |
| Jun 6, 2025 | ₹439.05 | -0.60% | ₹443.95 | ₹453.00 | ₹436.40 | 122.8K |
| Jun 5, 2025 | ₹441.70 | +1.03% | ₹439.40 | ₹451.45 | ₹438.35 | 123.5K |
| Jun 4, 2025 | ₹437.20 | +0.31% | ₹435.90 | ₹441.00 | ₹432.20 | 50.4K |
| Jun 3, 2025 | ₹435.85 | -0.41% | ₹437.95 | ₹441.90 | ₹435.00 | 49.6K |
| Jun 2, 2025 | ₹437.65 | +1.17% | ₹432.00 | ₹443.90 | ₹431.15 | 80.9K |
| May 30, 2025 | ₹432.60 | -1.89% | ₹442.50 | ₹443.40 | ₹432.00 | 83.1K |
| May 29, 2025 | ₹440.95 | -0.09% | ₹444.50 | ₹445.95 | ₹438.10 | 54.5K |
| May 28, 2025 | ₹441.35 | +2.45% | ₹435.10 | ₹443.90 | ₹432.20 | 110.3K |
| May 27, 2025 | ₹430.80 | -0.89% | ₹436.75 | ₹436.85 | ₹426.95 | 77.5K |
| May 26, 2025 | ₹434.65 | -0.41% | ₹440.00 | ₹447.80 | ₹434.05 | 104.5K |
| May 23, 2025 | ₹436.45 | -0.81% | ₹442.20 | ₹442.20 | ₹432.40 | 71.6K |
| May 22, 2025 | ₹440.00 | -0.92% | ₹442.10 | ₹445.80 | ₹435.05 | 43.7K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | ₹354.60 | +0.30% | ₹353.55 | ₹362.10 | ₹349.00 | 73.6K |
| Aug 4, 2025 | ₹353.55 | -4.69% | ₹370.00 | ₹382.20 | ₹346.00 | 407.7K |
| Jul 28, 2025 | ₹370.95 | -1.97% | ₹380.30 | ₹383.70 | ₹363.95 | 287.5K |
| Jul 21, 2025 | ₹378.40 | -4.56% | ₹396.50 | ₹400.00 | ₹377.10 | 418.7K |
| Jul 14, 2025 | ₹396.50 | -1.50% | ₹403.75 | ₹412.00 | ₹393.95 | 365.6K |
| Jul 7, 2025 | ₹402.55 | +2.97% | ₹392.80 | ₹412.00 | ₹389.55 | 611.2K |
| Jun 30, 2025 | ₹390.95 | -5.72% | ₹415.80 | ₹417.10 | ₹386.10 | 708.3K |
| Jun 23, 2025 | ₹414.65 | +4.24% | ₹396.00 | ₹419.90 | ₹392.10 | 311.0K |
| Jun 16, 2025 | ₹397.80 | -6.42% | ₹429.00 | ₹429.00 | ₹395.25 | 477.6K |
| Jun 9, 2025 | ₹425.10 | -3.18% | ₹440.05 | ₹456.00 | ₹418.30 | 503.1K |
| Jun 2, 2025 | ₹439.05 | +1.49% | ₹432.00 | ₹453.00 | ₹431.15 | 427.3K |
| May 26, 2025 | ₹432.60 | -0.88% | ₹440.00 | ₹447.80 | ₹426.95 | 429.8K |
| May 19, 2025 | ₹436.45 | -1.74% | ₹444.95 | ₹456.90 | ₹432.40 | 516.9K |
| May 12, 2025 | ₹444.20 | +19.70% | ₹383.95 | ₹464.90 | ₹379.05 | 2.6M |
| May 5, 2025 | ₹371.10 | -1.09% | ₹378.65 | ₹395.05 | ₹360.00 | 357.5K |
| Apr 28, 2025 | ₹375.20 | -4.31% | ₹390.50 | ₹405.15 | ₹367.65 | 199.7K |
| Apr 21, 2025 | ₹392.10 | -3.34% | ₹411.75 | ₹422.80 | ₹388.35 | 538.6K |
| Apr 14, 2025 | ₹405.65 | +9.03% | ₹376.60 | ₹416.65 | ₹374.50 | 423.7K |
| Apr 7, 2025 | ₹372.05 | -1.39% | ₹325.00 | ₹374.75 | ₹325.00 | 289.0K |
| Mar 31, 2025 | ₹377.30 | +4.53% | ₹360.95 | ₹393.25 | ₹358.55 | 370.8K |
| Mar 24, 2025 | ₹360.95 | -2.02% | ₹370.25 | ₹382.90 | ₹353.35 | 557.7K |
| Mar 17, 2025 | ₹368.40 | +16.36% | ₹319.00 | ₹375.25 | ₹313.55 | 831.5K |
| Mar 10, 2025 | ₹316.60 | -4.72% | ₹334.00 | ₹336.40 | ₹305.10 | 485.8K |
| Mar 3, 2025 | ₹332.30 | +8.01% | ₹308.00 | ₹343.15 | ₹291.00 | 530.6K |
| Feb 24, 2025 | ₹307.65 | -9.05% | ₹339.95 | ₹344.00 | ₹306.00 | 310.2K |
| Feb 17, 2025 | ₹338.25 | -0.53% | ₹335.85 | ₹354.00 | ₹325.00 | 405.7K |
| Feb 10, 2025 | ₹340.05 | -5.70% | ₹357.10 | ₹365.00 | ₹323.00 | 409.4K |
| Feb 3, 2025 | ₹360.60 | +3.58% | ₹346.50 | ₹371.95 | ₹340.50 | 248.6K |
| Jan 27, 2025 | ₹348.15 | -2.53% | ₹355.75 | ₹359.40 | ₹330.35 | 695.7K |
| Jan 20, 2025 | ₹357.20 | -0.63% | ₹371.00 | ₹389.00 | ₹355.00 | 581.6K |
| Jan 13, 2025 | ₹359.45 | +3.26% | ₹340.10 | ₹378.05 | ₹324.00 | 750.0K |
| Jan 6, 2025 | ₹348.10 | -6.42% | ₹373.15 | ₹374.35 | ₹344.55 | 349.7K |
| Dec 30, 2024 | ₹372.00 | +0.69% | ₹369.90 | ₹379.95 | ₹360.50 | 515.1K |
| Dec 23, 2024 | ₹369.45 | -2.52% | ₹386.00 | ₹388.90 | ₹363.05 | 713.3K |
| Dec 16, 2024 | ₹379.00 | -13.15% | ₹440.80 | ₹442.40 | ₹377.20 | 795.6K |
| Dec 9, 2024 | ₹436.40 | +0.69% | ₹435.45 | ₹474.90 | ₹427.90 | 908.7K |
| Dec 2, 2024 | ₹433.40 | -2.06% | ₹445.80 | ₹453.35 | ₹429.00 | 444.9K |
| Nov 25, 2024 | ₹442.50 | +11.04% | ₹403.60 | ₹449.40 | ₹403.60 | 652.5K |
| Nov 18, 2024 | ₹398.50 | -3.65% | ₹413.80 | ₹418.95 | ₹385.00 | 408.1K |
| Nov 11, 2024 | ₹413.60 | -11.01% | ₹460.00 | ₹460.00 | ₹410.35 | 357.7K |
| Nov 4, 2024 | ₹464.75 | -1.39% | ₹468.50 | ₹477.75 | ₹445.80 | 386.3K |
| Oct 28, 2024 | ₹471.30 | +6.97% | ₹435.25 | ₹479.65 | ₹431.35 | 513.3K |
| Oct 21, 2024 | ₹440.60 | -13.11% | ₹502.00 | ₹505.95 | ₹432.00 | 707.7K |
| Oct 14, 2024 | ₹507.05 | -4.91% | ₹528.35 | ₹550.00 | ₹494.90 | 671.6K |
| Oct 7, 2024 | ₹533.25 | -5.77% | ₹565.90 | ₹585.00 | ₹500.65 | 1.7M |
| Sep 30, 2024 | ₹565.90 | +6.15% | ₹532.75 | ₹582.40 | ₹525.00 | 2.6M |
| Sep 23, 2024 | ₹533.10 | +3.44% | ₹525.00 | ₹560.00 | ₹504.00 | 3.8M |
| Sep 16, 2024 | ₹515.35 | +11.08% | ₹469.90 | ₹519.00 | ₹461.40 | 2.8M |
| Sep 9, 2024 | ₹463.95 | +2.80% | ₹451.30 | ₹474.85 | ₹448.30 | 928.7K |
| Sep 2, 2024 | ₹451.30 | -3.58% | ₹473.00 | ₹486.80 | ₹446.55 | 1.6M |
| Aug 26, 2024 | ₹468.05 | +9.96% | ₹426.85 | ₹499.00 | ₹414.10 | 5.9M |
| Aug 19, 2024 | ₹425.65 | +4.66% | ₹406.70 | ₹446.00 | ₹405.10 | 1.5M |
| Aug 12, 2024 | ₹406.70 | +4.40% | ₹390.00 | ₹414.00 | ₹381.00 | 548.1K |
| Aug 5, 2024 | ₹389.55 | -1.72% | ₹382.00 | ₹394.00 | ₹376.80 | 317.1K |
| Jul 29, 2024 | ₹396.35 | -1.71% | ₹407.25 | ₹419.00 | ₹392.50 | 634.6K |
| Jul 22, 2024 | ₹403.25 | +1.07% | ₹396.00 | ₹411.85 | ₹380.00 | 532.6K |
| Jul 15, 2024 | ₹399.00 | -5.26% | ₹419.05 | ₹422.50 | ₹396.00 | 505.9K |
| Jul 8, 2024 | ₹421.15 | +4.50% | ₹403.20 | ₹436.90 | ₹400.70 | 1.0M |
| Jul 1, 2024 | ₹403.00 | -1.76% | ₹411.00 | ₹423.40 | ₹396.20 | 519.8K |
| Jun 24, 2024 | ₹410.20 | -5.31% | ₹433.20 | ₹440.00 | ₹401.20 | 665.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹354.60 | -3.94% | ₹368.50 | ₹382.20 | ₹346.00 | 521.1K |
| Jul 1, 2025 | ₹369.15 | -8.81% | ₹406.80 | ₹412.00 | ₹363.95 | 2.3M |
| Jun 1, 2025 | ₹404.80 | -6.43% | ₹432.00 | ₹456.00 | ₹392.10 | 1.8M |
| May 1, 2025 | ₹432.60 | +14.98% | ₹375.10 | ₹464.90 | ₹360.00 | 4.0M |
| Apr 1, 2025 | ₹376.25 | +4.24% | ₹360.95 | ₹422.80 | ₹325.00 | 1.8M |
| Mar 1, 2025 | ₹360.95 | +17.32% | ₹308.00 | ₹382.90 | ₹291.00 | 2.4M |
| Feb 1, 2025 | ₹307.65 | -12.02% | ₹352.00 | ₹371.95 | ₹306.00 | 1.4M |
| Jan 1, 2025 | ₹349.70 | -3.73% | ₹365.10 | ₹389.00 | ₹324.00 | 2.6M |
| Dec 1, 2024 | ₹363.25 | -17.91% | ₹445.80 | ₹474.90 | ₹360.50 | 3.1M |
| Nov 1, 2024 | ₹442.50 | -3.59% | ₹461.60 | ₹477.75 | ₹385.00 | 1.8M |
| Oct 1, 2024 | ₹459.00 | -15.40% | ₹542.60 | ₹585.00 | ₹431.35 | 5.7M |
| Sep 1, 2024 | ₹542.55 | +15.92% | ₹473.00 | ₹560.00 | ₹446.55 | 9.5M |
| Aug 1, 2024 | ₹468.05 | +14.69% | ₹409.50 | ₹499.00 | ₹376.80 | 8.5M |
| Jul 1, 2024 | ₹408.10 | -0.51% | ₹411.00 | ₹436.90 | ₹380.00 | 3.0M |
| Jun 1, 2024 | ₹410.20 | +10.25% | ₹391.35 | ₹444.00 | ₹345.30 | 5.3M |
| May 1, 2024 | ₹372.05 | -8.79% | ₹406.00 | ₹422.00 | ₹361.00 | 1.3M |
| Apr 1, 2024 | ₹407.90 | +19.92% | ₹340.25 | ₹425.50 | ₹340.25 | 1.8M |
| Mar 1, 2024 | ₹340.15 | -11.67% | ₹393.70 | ₹404.30 | ₹338.05 | 1.2M |
| Feb 1, 2024 | ₹385.10 | -4.44% | ₹405.00 | ₹425.10 | ₹379.60 | 2.1M |
| Jan 1, 2024 | ₹403.00 | -2.34% | ₹413.10 | ₹421.60 | ₹385.05 | 1.6M |
| Dec 1, 2023 | ₹412.65 | -10.17% | ₹464.70 | ₹474.25 | ₹391.05 | 5.0M |
| Nov 1, 2023 | ₹459.35 | +1.51% | ₹448.85 | ₹490.00 | ₹430.05 | 4.1M |
| Oct 1, 2023 | ₹452.50 | +0.40% | ₹452.00 | ₹476.65 | ₹401.45 | 3.8M |
| Sep 1, 2023 | ₹450.70 | +20.77% | ₹372.05 | ₹485.00 | ₹372.05 | 8.1M |
| Aug 1, 2023 | ₹373.20 | -1.89% | ₹383.90 | ₹384.30 | ₹342.00 | 2.0M |
| Jul 1, 2023 | ₹380.40 | +2.27% | ₹373.85 | ₹398.20 | ₹359.30 | 1.9M |
| Jun 1, 2023 | ₹371.95 | +5.01% | ₹355.50 | ₹398.95 | ₹354.00 | 3.5M |
| May 1, 2023 | ₹354.20 | -4.31% | ₹372.70 | ₹382.00 | ₹346.30 | 1.9M |
| Apr 1, 2023 | ₹370.15 | +9.53% | ₹344.00 | ₹381.80 | ₹338.20 | 2.6M |
| Mar 1, 2023 | ₹337.95 | +6.66% | ₹316.85 | ₹367.00 | ₹310.10 | 3.0M |
| Feb 1, 2023 | ₹316.85 | -10.66% | ₹356.45 | ₹361.65 | ₹311.05 | 1.4M |
| Jan 1, 2023 | ₹354.65 | -7.00% | ₹383.30 | ₹398.45 | ₹341.05 | 1.7M |
| Dec 1, 2022 | ₹381.35 | +7.94% | ₹355.00 | ₹440.90 | ₹340.35 | 8.1M |
| Nov 1, 2022 | ₹353.30 | +11.72% | ₹313.20 | ₹368.95 | ₹311.25 | 2.8M |
| Oct 1, 2022 | ₹316.25 | -2.59% | ₹329.00 | ₹348.00 | ₹311.35 | 937.0K |
| Sep 1, 2022 | ₹324.65 | -6.96% | ₹350.70 | ₹369.05 | ₹314.75 | 2.2M |
| Aug 1, 2022 | ₹348.95 | -7.08% | ₹370.00 | ₹370.00 | ₹326.35 | 2.1M |
| Jul 1, 2022 | ₹375.55 | +20.70% | ₹311.00 | ₹386.15 | ₹307.00 | 4.1M |
| Jun 1, 2022 | ₹311.15 | -19.08% | ₹383.00 | ₹398.30 | ₹281.05 | 2.8M |
| May 1, 2022 | ₹384.50 | -18.05% | ₹467.00 | ₹475.00 | ₹312.00 | 5.0M |
| Apr 1, 2022 | ₹469.20 | -2.45% | ₹483.40 | ₹569.50 | ₹451.10 | 5.4M |
| Mar 1, 2022 | ₹481.00 | +21.62% | ₹389.10 | ₹545.00 | ₹388.50 | 6.5M |
| Feb 1, 2022 | ₹395.50 | -11.19% | ₹449.00 | ₹471.30 | ₹355.55 | 3.3M |
| Jan 1, 2022 | ₹445.35 | +16.39% | ₹382.65 | ₹494.90 | ₹382.60 | 6.6M |
| Dec 1, 2021 | ₹382.65 | +5.63% | ₹371.00 | ₹409.45 | ₹347.05 | 1.2M |
| Nov 1, 2021 | ₹362.25 | -8.13% | ₹394.30 | ₹437.00 | ₹324.80 | 2.2M |
| Oct 1, 2021 | ₹394.30 | -4.40% | ₹411.40 | ₹485.00 | ₹390.60 | 4.1M |
| Sep 1, 2021 | ₹412.45 | -4.43% | ₹435.00 | ₹437.00 | ₹384.00 | 2.1M |
| Aug 1, 2021 | ₹431.55 | -10.07% | ₹495.00 | ₹516.55 | ₹355.60 | 5.4M |
| Jul 1, 2021 | ₹479.85 | +2.10% | ₹470.00 | ₹495.00 | ₹437.00 | 5.2M |
| Jun 1, 2021 | ₹470.00 | +44.64% | ₹327.00 | ₹499.00 | ₹306.00 | 11.5M |
| May 1, 2021 | ₹324.95 | +28.44% | ₹252.20 | ₹355.00 | ₹251.70 | 9.4M |
| Apr 1, 2021 | ₹253.00 | +35.51% | ₹188.95 | ₹260.00 | ₹175.00 | 7.8M |
| Mar 1, 2021 | ₹186.70 | +16.32% | ₹160.60 | ₹189.05 | ₹155.50 | 7.0M |
| Feb 1, 2021 | ₹160.50 | +15.84% | ₹138.80 | ₹167.75 | ₹136.45 | 5.1M |
| Jan 1, 2021 | ₹138.55 | -3.72% | ₹143.90 | ₹150.00 | ₹133.10 | 2.8M |
| Dec 1, 2020 | ₹143.90 | +4.65% | ₹137.60 | ₹158.90 | ₹131.00 | 7.5M |
| Nov 1, 2020 | ₹137.50 | +5.40% | ₹130.00 | ₹146.80 | ₹123.85 | 4.1M |
| Oct 1, 2020 | ₹130.45 | +1.40% | ₹129.80 | ₹136.25 | ₹122.55 | 1.6M |
| Sep 1, 2020 | ₹128.65 | -1.87% | ₹132.10 | ₹138.70 | ₹121.00 | 2.9M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹354.60 | -2.38% | ₹365.10 | ₹464.90 | ₹291.00 | 16.8M |
| 2024 | ₹363.25 | -11.97% | ₹413.10 | ₹585.00 | ₹338.05 | 44.8M |
| 2023 | ₹412.65 | +8.21% | ₹383.30 | ₹490.00 | ₹310.10 | 39.0M |
| 2022 | ₹381.35 | -0.34% | ₹382.65 | ₹569.50 | ₹281.05 | 49.8M |
| 2021 | ₹382.65 | +165.91% | ₹143.90 | ₹516.55 | ₹133.10 | 63.8M |
| 2020 | ₹143.90 | +37.57% | ₹105.80 | ₹158.90 | ₹39.75 | 66.9M |
| 2019 | ₹104.60 | +13.51% | ₹92.60 | ₹135.50 | ₹69.25 | 51.6M |
| 2018 | ₹92.15 | -30.30% | ₹133.80 | ₹145.00 | ₹48.00 | 50.1M |
| 2017 | ₹132.20 | -2.97% | ₹140.00 | ₹202.00 | ₹120.25 | 56.2M |
| 2016 | ₹136.25 | +115.76% | ₹64.80 | ₹168.00 | ₹55.05 | 91.5M |
| 2015 | ₹63.15 | +183.82% | ₹22.00 | ₹76.95 | ₹16.20 | 9.1M |
| 2014 | ₹22.25 | +44.95% | ₹15.80 | ₹28.40 | ₹11.60 | 5.9M |
| 2013 | ₹15.35 | -17.47% | ₹18.50 | ₹19.55 | ₹12.85 | 3.6M |
| 2012 | ₹18.60 | +43.63% | ₹12.45 | ₹22.80 | ₹11.65 | 17.4M |
| 2011 | ₹12.95 | -65.74% | ₹37.50 | ₹39.00 | ₹12.20 | 5.2M |
| 2010 | ₹37.80 | -77.06% | ₹165.60 | ₹284.80 | ₹31.00 | 23.2M |
| 2009 | ₹164.80 | +112.92% | ₹78.90 | ₹219.75 | ₹71.30 | 21.8M |
| 2008 | ₹77.40 | -85.60% | ₹547.85 | ₹580.00 | ₹68.25 | 4.0M |
| 2007 | ₹537.60 | +30.09% | ₹413.25 | ₹579.00 | ₹290.50 | 5.0M |
| 2006 | ₹413.25 | +113.95% | ₹193.00 | ₹460.00 | ₹192.90 | 23.9M |
| 2005 | ₹193.15 | +155.56% | ₹72.60 | ₹203.00 | ₹66.90 | 8.3M |
| 2004 | ₹75.58 | +24.82% | ₹60.45 | ₹80.80 | ₹47.00 | 1.2M |
| 2003 | ₹60.55 | +95.83% | ₹30.40 | ₹66.39 | ₹23.80 | 558.9K |
| 2002 | ₹30.92 | 0.00% | ₹36.00 | ₹36.00 | ₹24.97 | 84.0K |
How Dalmia Bharat Sugar Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Dalmia Bharat Sugar Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Dalmia Bharat Sugar | -12.81% | 4.14% | 140.24% | 1,344.40% | 68.26% | 236.66% | |
| Balrampur Chini | 5.60% | 62.58% | 248.47% | 1,090.51% | 532.44% | 540.14% | |
| Triveni Engineering | -19.30% | 45.89% | 328.24% | 1,267.76% | 482.99% | 850.10% | |
| Bannari Amman Sugars | 21.88% | 35.74% | 185.64% | 409.65% | 329.08% | 378.66% | |
| Bajaj Hindusthan | -41.33% | 133.57% | 271.84% | 64.24% | -77.93% | -86.64% | |
| Lotus Chocolate | -40.90% | 642.50% | 6,400.00% | 3,313.95% | 2,607.06% | 8,236.96% | |
| NIFTY 50 | Market | 0.18% | 38.44% | 116.20% | 196.21% | 344.52% | 408.21% | |
| Nifty FMCG | Sector | -11.10% | 28.79% | 75.01% | 167.14% | 572.05% | 572.05% |
Calculate Your Dalmia Bharat Sugar Investment Returns
Long-Term Investment Performance Analysis
Dalmia Bharat Sugar stock price in Aug 2015 was ₹25.05, A ₹1,000.00 lump sum investment in Dalmia Bharat Sugar made 10 years ago would be worth approximately ₹15,113.77 today, representing a exceptional return of 1,411.38%. This translates to an annualized return (CAGR) of 31.17%. During this period, Dalmia Bharat Sugar paid out ₹28.20 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (Aug 2015 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹15,113.77
Total Return
1,411.38%
Annual Return (CAGR)
31.17%
Total Dividends
₹1,125.75
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Dalmia Bharat Sugar (DALMIASUG) stock performed during last 12 months?
Over the last 12 months, Dalmia Bharat Sugar has delivered a total return of -12.8%.
- 52-Week High reached INR585.00 on October 8, 2024.
- 52-Week Low touched INR291.00 on March 4, 2025.
- Current Price trading at INR350.40 as of August 14, 2025.
- What is Dalmia Bharat Sugar's (DALMIASUG) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Dalmia Bharat Sugar (dalmiasug) would have grown to approximately INR24,024.00 as of August 14, 2025, representing a total return of 140.2%.
This represents a compound annual growth rate (CAGR) of 19.2% over the 5-year period.
- How does Dalmia Bharat Sugar's Stock 10-year annualized return compare to the Consumer Defensive sector?
Dalmia Bharat Sugar (dalmiasug) has delivered an annualized return of 30.6% over the past 10 years.
To illustrate: INR10,000.00 invested in Dalmia Bharat Sugar would have grown to INR144,440.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.
- What was Dalmia Bharat Sugar's best-performing year historically?
Dalmia Bharat Sugar (dalmiasug) has achieved its strongest performance over the 10 years period, delivering a total return of 1,344.4%.
- What is the longest period of consecutive yearly growth Dalmia Bharat Sugar has achieved historically?
Dalmia Bharat Sugar (dalmiasug) shows the following performance across different time periods:
Positive Returns: 3 years (+4.1%), 5 years (+140.2%), 10 years (+1,344.4%)
Negative Returns: 12 months (-12.8%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.