Dalmia Bharat Sugar (DALMIASUG) | Stock Price History & Returns | 2002 - 2025
Dalmia Bharat Sugar Historical Price Chart
Dalmia Bharat Sugar Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | ₹364.90 | +3.46% | ₹356.50 | ₹368.00 | ₹353.80 | 44.4K |
| Oct 1, 2025 | ₹352.70 | +0.93% | ₹350.50 | ₹361.00 | ₹346.25 | 48.3K |
| Sep 30, 2025 | ₹349.45 | +0.46% | ₹346.50 | ₹352.00 | ₹346.50 | 19.5K |
| Sep 29, 2025 | ₹347.85 | +0.17% | ₹347.25 | ₹352.30 | ₹345.35 | 40.7K |
| Sep 26, 2025 | ₹347.25 | -1.46% | ₹352.40 | ₹353.45 | ₹344.90 | 51.6K |
| Sep 25, 2025 | ₹352.40 | -3.03% | ₹360.00 | ₹363.10 | ₹350.00 | 70.2K |
| Sep 24, 2025 | ₹363.40 | -0.90% | ₹366.55 | ₹370.90 | ₹360.25 | 62.5K |
| Sep 23, 2025 | ₹366.70 | -1.31% | ₹372.00 | ₹372.25 | ₹366.00 | 28.3K |
| Sep 22, 2025 | ₹371.55 | -0.73% | ₹372.00 | ₹374.65 | ₹369.00 | 42.7K |
| Sep 19, 2025 | ₹374.30 | +0.24% | ₹374.15 | ₹375.75 | ₹370.80 | 25.8K |
| Sep 18, 2025 | ₹373.40 | +0.67% | ₹374.40 | ₹381.70 | ₹371.55 | 70.3K |
| Sep 17, 2025 | ₹370.90 | +0.62% | ₹368.65 | ₹374.50 | ₹368.65 | 66.6K |
| Sep 16, 2025 | ₹368.60 | -1.34% | ₹371.85 | ₹374.15 | ₹366.60 | 48.7K |
| Sep 15, 2025 | ₹373.60 | +0.71% | ₹374.65 | ₹374.90 | ₹370.40 | 39.9K |
| Sep 12, 2025 | ₹370.95 | -0.84% | ₹372.20 | ₹377.70 | ₹368.05 | 55.5K |
| Sep 11, 2025 | ₹374.10 | -1.07% | ₹375.50 | ₹380.85 | ₹372.35 | 39.9K |
| Sep 10, 2025 | ₹378.15 | +0.12% | ₹378.00 | ₹380.15 | ₹376.85 | 81.5K |
| Sep 9, 2025 | ₹377.70 | -0.20% | ₹380.00 | ₹380.25 | ₹375.75 | 44.7K |
| Sep 8, 2025 | ₹378.45 | -0.47% | ₹378.25 | ₹383.85 | ₹377.00 | 57.6K |
| Sep 5, 2025 | ₹380.25 | -0.12% | ₹380.00 | ₹382.50 | ₹377.30 | 32.9K |
| Sep 4, 2025 | ₹380.70 | -1.84% | ₹390.00 | ₹393.50 | ₹380.00 | 75.2K |
| Sep 3, 2025 | ₹387.85 | +2.73% | ₹382.00 | ₹389.00 | ₹381.75 | 129.5K |
| Sep 2, 2025 | ₹377.55 | +1.07% | ₹387.00 | ₹404.65 | ₹375.00 | 1.1M |
| Sep 1, 2025 | ₹373.55 | -0.44% | ₹372.00 | ₹377.00 | ₹372.00 | 43.7K |
| Aug 29, 2025 | ₹375.20 | -0.23% | ₹373.10 | ₹381.80 | ₹372.10 | 34.8K |
| Aug 28, 2025 | ₹376.05 | +1.27% | ₹369.00 | ₹379.50 | ₹366.80 | 60.2K |
| Aug 26, 2025 | ₹371.35 | -0.55% | ₹370.75 | ₹373.90 | ₹364.90 | 31.6K |
| Aug 25, 2025 | ₹373.40 | -2.11% | ₹379.70 | ₹384.10 | ₹370.00 | 73.6K |
| Aug 22, 2025 | ₹381.45 | +0.50% | ₹381.40 | ₹384.15 | ₹378.30 | 65.6K |
| Aug 21, 2025 | ₹379.55 | +3.31% | ₹375.00 | ₹382.45 | ₹373.00 | 119.5K |
| Aug 20, 2025 | ₹367.40 | +3.48% | ₹354.20 | ₹369.80 | ₹353.15 | 70.9K |
| Aug 19, 2025 | ₹355.05 | +0.81% | ₹351.10 | ₹356.85 | ₹349.20 | 48.3K |
| Aug 18, 2025 | ₹352.20 | +0.40% | ₹351.25 | ₹359.00 | ₹350.15 | 52.2K |
| Aug 14, 2025 | ₹350.80 | +0.11% | ₹350.20 | ₹352.00 | ₹346.85 | 22.4K |
| 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 | 27.7K |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | ₹364.90 | +5.08% | ₹347.25 | ₹368.00 | ₹345.35 | 152.9K |
| Sep 22, 2025 | ₹347.25 | -7.23% | ₹372.00 | ₹374.65 | ₹344.90 | 255.3K |
| Sep 15, 2025 | ₹374.30 | +0.90% | ₹374.65 | ₹381.70 | ₹366.60 | 251.3K |
| Sep 8, 2025 | ₹370.95 | -2.45% | ₹378.25 | ₹383.85 | ₹368.05 | 279.2K |
| Sep 1, 2025 | ₹380.25 | +1.35% | ₹372.00 | ₹404.65 | ₹372.00 | 1.3M |
| Aug 25, 2025 | ₹375.20 | -1.64% | ₹379.70 | ₹384.10 | ₹364.90 | 200.1K |
| Aug 18, 2025 | ₹381.45 | +8.74% | ₹351.25 | ₹384.15 | ₹349.20 | 356.4K |
| Aug 11, 2025 | ₹350.80 | -0.78% | ₹353.55 | ₹362.10 | ₹346.85 | 144.0K |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | ₹364.90 | +4.42% | ₹350.50 | ₹368.00 | ₹346.25 | 92.7K |
| Sep 1, 2025 | ₹349.45 | -6.86% | ₹372.00 | ₹404.65 | ₹344.90 | 2.2M |
| Aug 1, 2025 | ₹375.20 | +1.64% | ₹368.50 | ₹384.15 | ₹346.00 | 1.1M |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹364.90 | +0.45% | ₹365.10 | ₹464.90 | ₹291.00 | 19.7M |
| 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 | -37.67% | 3.92% | 166.09% | 949.70% | 522.59% | 133.07% | |
| Balrampur Chini | -30.84% | 25.90% | 189.30% | 632.88% | 392.14% | 418.67% | |
| Triveni Engineering | -26.57% | 24.18% | 334.66% | 1,111.61% | 404.76% | 861.87% | |
| Bannari Amman Sugars | -2.68% | 25.76% | 180.40% | 293.82% | 316.45% | 359.56% | |
| Bajaj Hindusthan | -49.99% | 83.08% | 312.86% | 10.85% | -82.05% | -88.64% | |
| Dcm Shriram | -13.65% | 108.46% | 92.61% | 92.61% | 92.61% | 92.61% | |
| NIFTY 50 | Market | -0.71% | 43.44% | 108.46% | 203.26% | 306.92% | 413.41% | |
| Nifty FMCG | Sector | -13.06% | 25.77% | 84.15% | 168.53% | 569.56% | 569.56% |
Calculate Your Dalmia Bharat Sugar Investment Returns
Long-Term Investment Performance Analysis
Dalmia Bharat Sugar stock price in Sep 2015 was ₹24.05, A ₹1,000.00 lump sum investment in Dalmia Bharat Sugar made 10 years ago would be worth approximately ₹16,345.11 today, representing a exceptional return of 1,534.51%. This translates to an annualized return (CAGR) of 32.18%. 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 (Sep 2015 - Oct 2025)
Initial Investment
₹1,000.00
Current Value
₹16,345.11
Total Return
1,534.51%
Annual Return (CAGR)
32.18%
Total Dividends
₹1,172.56
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 -37.7%.
- 52-Week High reached INR585.00 on October 8, 2024.
- 52-Week Low touched INR291.00 on March 4, 2025.
- Current Price trading at INR364.90 as of October 4, 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 INR26,609.00 as of October 4, 2025, representing a total return of 166.1%.
This represents a compound annual growth rate (CAGR) of 21.6% 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 26.5% over the past 10 years.
To illustrate: INR10,000.00 invested in Dalmia Bharat Sugar would have grown to INR104,970.00 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 949.7%.
- 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 (+3.9%), 5 years (+166.1%), 10 years (+949.7%)
Negative Returns: 12 months (-37.7%)
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.