Dalmia Bharat Sugar (DALMIASUG) | Historial de Precios y Rendimientos | 2002 - 2026
Dalmia Bharat Sugar and Industries Ltd. Small-cap Consumer Defensive
Gráfico de Precios Históricos de Dalmia Bharat Sugar
Datos de Precios Históricos de Dalmia Bharat Sugar
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹331,15 | -2,13% | ₹340,70 | ₹340,70 | ₹328,10 | 61,2K |
| 2 jun. 2026 | ₹338,35 | +0,67% | ₹332,10 | ₹340,35 | ₹330,55 | 62,3K |
| 1 jun. 2026 | ₹336,10 | -1,09% | ₹337,65 | ₹341,35 | ₹334,00 | 53,5K |
| 29 may. 2026 | ₹339,80 | -0,22% | ₹341,00 | ₹343,15 | ₹337,60 | 65,7K |
| 27 may. 2026 | ₹340,55 | -0,09% | ₹343,75 | ₹345,55 | ₹340,00 | 57,1K |
| 26 may. 2026 | ₹340,85 | +0,35% | ₹339,10 | ₹345,00 | ₹338,60 | 62,9K |
| 25 may. 2026 | ₹339,65 | -0,70% | ₹345,00 | ₹347,40 | ₹338,10 | 74,2K |
| 22 may. 2026 | ₹342,05 | -1,13% | ₹355,70 | ₹355,70 | ₹340,80 | 112,8K |
| 21 may. 2026 | ₹345,95 | -1,42% | ₹353,40 | ₹353,95 | ₹344,10 | 89,5K |
| 20 may. 2026 | ₹350,95 | +2,42% | ₹341,10 | ₹356,85 | ₹337,90 | 243,1K |
| 19 may. 2026 | ₹342,65 | +1,93% | ₹336,15 | ₹348,00 | ₹332,25 | 154,1K |
| 18 may. 2026 | ₹336,15 | -1,74% | ₹341,95 | ₹341,95 | ₹330,00 | 120,9K |
| 15 may. 2026 | ₹342,10 | -0,96% | ₹346,80 | ₹351,00 | ₹339,00 | 235,7K |
| 14 may. 2026 | ₹345,40 | -5,64% | ₹359,80 | ₹368,70 | ₹342,60 | 361,1K |
| 13 may. 2026 | ₹366,05 | -1,36% | ₹368,50 | ₹379,00 | ₹364,25 | 181,0K |
| 12 may. 2026 | ₹371,10 | -2,66% | ₹376,50 | ₹381,00 | ₹366,40 | 135,6K |
| 11 may. 2026 | ₹381,25 | -1,04% | ₹386,05 | ₹386,10 | ₹373,20 | 220,2K |
| 8 may. 2026 | ₹385,25 | -0,81% | ₹391,90 | ₹391,90 | ₹378,60 | 125,5K |
| 7 may. 2026 | ₹388,40 | +0,73% | ₹389,75 | ₹390,10 | ₹381,70 | 171,1K |
| 6 may. 2026 | ₹385,60 | -4,25% | ₹390,00 | ₹394,55 | ₹381,00 | 421,4K |
| 5 may. 2026 | ₹402,70 | +1,07% | ₹402,45 | ₹413,45 | ₹395,05 | 417,5K |
| 4 may. 2026 | ₹398,45 | +0,24% | ₹398,25 | ₹405,00 | ₹393,70 | 240,5K |
| 30 abr. 2026 | ₹397,50 | +5,19% | ₹382,60 | ₹403,00 | ₹377,90 | 970,8K |
| 29 abr. 2026 | ₹377,90 | +1,33% | ₹378,70 | ₹387,70 | ₹374,00 | 172,9K |
| 28 abr. 2026 | ₹372,95 | -0,97% | ₹379,55 | ₹380,00 | ₹369,15 | 162,0K |
| 27 abr. 2026 | ₹376,60 | -0,23% | ₹380,40 | ₹383,85 | ₹374,00 | 208,5K |
| 24 abr. 2026 | ₹377,45 | -5,45% | ₹398,25 | ₹401,55 | ₹375,00 | 283,1K |
| 23 abr. 2026 | ₹399,20 | -0,83% | ₹406,00 | ₹419,00 | ₹395,05 | 630,2K |
| 22 abr. 2026 | ₹402,55 | +5,12% | ₹388,35 | ₹405,00 | ₹383,60 | 464,1K |
| 21 abr. 2026 | ₹382,95 | -1,95% | ₹393,85 | ₹395,60 | ₹380,10 | 189,1K |
| 20 abr. 2026 | ₹390,55 | -0,91% | ₹397,70 | ₹399,00 | ₹383,05 | 313,5K |
| 17 abr. 2026 | ₹394,15 | +4,56% | ₹377,00 | ₹398,80 | ₹375,55 | 702,9K |
| 16 abr. 2026 | ₹376,95 | -0,46% | ₹380,25 | ₹382,00 | ₹372,50 | 204,8K |
| 15 abr. 2026 | ₹378,70 | +0,13% | ₹380,00 | ₹383,85 | ₹372,45 | 256,9K |
| 13 abr. 2026 | ₹378,20 | +1,89% | ₹367,00 | ₹383,55 | ₹362,25 | 395,3K |
| 10 abr. 2026 | ₹371,20 | +1,43% | ₹371,45 | ₹374,80 | ₹363,55 | 394,7K |
| 9 abr. 2026 | ₹365,95 | -1,37% | ₹378,00 | ₹378,00 | ₹363,30 | 233,6K |
| 8 abr. 2026 | ₹371,05 | -1,50% | ₹380,00 | ₹384,80 | ₹362,25 | 735,3K |
| 7 abr. 2026 | ₹376,70 | -1,30% | ₹375,00 | ₹392,55 | ₹375,00 | 431,1K |
| 6 abr. 2026 | ₹381,65 | +3,12% | ₹372,00 | ₹384,90 | ₹365,00 | 1,1M |
| 2 abr. 2026 | ₹370,10 | -3,48% | ₹381,00 | ₹383,80 | ₹360,10 | 2,4M |
| 1 abr. 2026 | ₹383,45 | -2,76% | ₹409,85 | ₹419,00 | ₹360,50 | 13,7M |
| 30 mar. 2026 | ₹394,35 | +14,16% | ₹342,65 | ₹404,85 | ₹342,00 | 31,1M |
| 27 mar. 2026 | ₹345,45 | +4,51% | ₹330,85 | ₹349,95 | ₹322,60 | 722,2K |
| 25 mar. 2026 | ₹330,55 | +7,15% | ₹311,00 | ₹335,00 | ₹308,55 | 281,1K |
| 24 mar. 2026 | ₹308,50 | +1,21% | ₹314,00 | ₹315,55 | ₹296,55 | 87,7K |
| 23 mar. 2026 | ₹304,80 | -4,93% | ₹315,00 | ₹320,55 | ₹303,00 | 182,3K |
| 20 mar. 2026 | ₹320,60 | +7,31% | ₹312,10 | ₹324,50 | ₹305,15 | 417,5K |
| 19 mar. 2026 | ₹298,75 | -0,57% | ₹298,70 | ₹309,10 | ₹295,20 | 93,6K |
| 18 mar. 2026 | ₹300,45 | +1,97% | ₹294,65 | ₹305,95 | ₹294,60 | 87,1K |
| 17 mar. 2026 | ₹294,65 | +0,86% | ₹296,90 | ₹313,95 | ₹293,00 | 191,1K |
| 16 mar. 2026 | ₹292,15 | -2,76% | ₹298,00 | ₹302,95 | ₹285,00 | 128,3K |
| 13 mar. 2026 | ₹300,45 | -3,35% | ₹309,00 | ₹313,75 | ₹294,05 | 131,7K |
| 12 mar. 2026 | ₹310,85 | -2,43% | ₹316,50 | ₹323,75 | ₹305,60 | 147,4K |
| 11 mar. 2026 | ₹318,60 | +1,48% | ₹313,95 | ₹325,95 | ₹313,40 | 102,6K |
| 10 mar. 2026 | ₹313,95 | -0,65% | ₹316,00 | ₹319,60 | ₹309,00 | 130,2K |
| 9 mar. 2026 | ₹316,00 | +2,41% | ₹308,55 | ₹330,00 | ₹302,00 | 367,8K |
| 6 mar. 2026 | ₹308,55 | -2,06% | ₹310,00 | ₹316,90 | ₹306,50 | 69,1K |
| 5 mar. 2026 | ₹315,05 | -2,10% | ₹324,00 | ₹325,60 | ₹310,00 | 87,8K |
| 4 mar. 2026 | ₹321,80 | +5,94% | ₹302,20 | ₹335,00 | ₹297,80 | 774,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹339,80 | -0,66% | ₹345,00 | ₹347,40 | ₹337,60 | 259,9K |
| 18 may. 2026 | ₹342,05 | -0,01% | ₹341,95 | ₹356,85 | ₹330,00 | 720,4K |
| 11 may. 2026 | ₹342,10 | -11,20% | ₹386,05 | ₹386,10 | ₹339,00 | 1,1M |
| 4 may. 2026 | ₹385,25 | -3,08% | ₹398,25 | ₹413,45 | ₹378,60 | 1,4M |
| 27 abr. 2026 | ₹397,50 | +5,31% | ₹380,40 | ₹403,00 | ₹369,15 | 1,5M |
| 20 abr. 2026 | ₹377,45 | -4,24% | ₹397,70 | ₹419,00 | ₹375,00 | 1,9M |
| 13 abr. 2026 | ₹394,15 | +6,18% | ₹367,00 | ₹398,80 | ₹362,25 | 1,6M |
| 6 abr. 2026 | ₹371,20 | +0,30% | ₹372,00 | ₹392,55 | ₹362,25 | 2,9M |
| 30 mar. 2026 | ₹370,10 | +7,14% | ₹342,65 | ₹419,00 | ₹342,00 | 47,2M |
| 23 mar. 2026 | ₹345,45 | +7,75% | ₹315,00 | ₹349,95 | ₹296,55 | 1,3M |
| 16 mar. 2026 | ₹320,60 | +6,71% | ₹298,00 | ₹324,50 | ₹285,00 | 917,7K |
| 9 mar. 2026 | ₹300,45 | -2,63% | ₹308,55 | ₹330,00 | ₹294,05 | 879,7K |
| 2 mar. 2026 | ₹308,55 | +2,15% | ₹287,25 | ₹335,00 | ₹287,25 | 1,1M |
| 23 feb. 2026 | ₹302,05 | +6,41% | ₹283,85 | ₹307,90 | ₹278,60 | 364,3K |
| 16 feb. 2026 | ₹283,85 | -4,14% | ₹296,60 | ₹301,60 | ₹279,85 | 208,4K |
| 9 feb. 2026 | ₹296,10 | +2,24% | ₹290,60 | ₹311,95 | ₹290,60 | 435,9K |
| 2 feb. 2026 | ₹289,60 | +5,65% | ₹270,05 | ₹302,35 | ₹270,00 | 351,3K |
| 26 ene. 2026 | ₹274,10 | -0,07% | ₹270,20 | ₹291,15 | ₹268,40 | 296,3K |
| 19 ene. 2026 | ₹274,30 | -1,58% | ₹277,05 | ₹284,95 | ₹261,40 | 305,9K |
| 12 ene. 2026 | ₹278,70 | -1,59% | ₹281,00 | ₹284,80 | ₹275,45 | 162,3K |
| 5 ene. 2026 | ₹283,20 | -4,77% | ₹296,20 | ₹296,65 | ₹281,05 | 283,1K |
| 29 dic. 2025 | ₹297,40 | -0,70% | ₹298,95 | ₹302,50 | ₹292,10 | 201,6K |
| 22 dic. 2025 | ₹299,50 | +1,01% | ₹298,00 | ₹309,00 | ₹297,05 | 212,8K |
| 15 dic. 2025 | ₹296,50 | -0,39% | ₹297,65 | ₹309,00 | ₹291,10 | 283,2K |
| 8 dic. 2025 | ₹297,65 | +0,74% | ₹295,45 | ₹313,80 | ₹278,60 | 666,6K |
| 1 dic. 2025 | ₹295,45 | -4,42% | ₹309,55 | ₹310,70 | ₹291,60 | 178,5K |
| 24 nov. 2025 | ₹309,10 | -1,61% | ₹317,90 | ₹321,90 | ₹308,05 | 128,2K |
| 17 nov. 2025 | ₹314,15 | -0,84% | ₹323,80 | ₹325,95 | ₹308,75 | 162,6K |
| 10 nov. 2025 | ₹316,80 | -0,50% | ₹320,00 | ₹334,00 | ₹309,80 | 112,7K |
| 3 nov. 2025 | ₹318,40 | -7,43% | ₹346,40 | ₹348,00 | ₹313,00 | 199,3K |
| 27 oct. 2025 | ₹343,95 | -3,09% | ₹357,00 | ₹380,25 | ₹328,90 | 834,1K |
| 20 oct. 2025 | ₹354,90 | -0,43% | ₹360,00 | ₹366,80 | ₹354,00 | 284,9K |
| 13 oct. 2025 | ₹356,45 | -3,23% | ₹370,85 | ₹382,00 | ₹352,50 | 484,5K |
| 6 oct. 2025 | ₹368,35 | +0,95% | ₹367,90 | ₹375,00 | ₹363,45 | 207,0K |
| 29 sept. 2025 | ₹364,90 | +5,08% | ₹347,25 | ₹368,00 | ₹345,35 | 153,0K |
| 22 sept. 2025 | ₹347,25 | -7,23% | ₹372,00 | ₹374,65 | ₹344,90 | 255,3K |
| 15 sept. 2025 | ₹374,30 | +0,90% | ₹374,65 | ₹381,70 | ₹366,60 | 251,3K |
| 8 sept. 2025 | ₹370,95 | -2,45% | ₹378,25 | ₹383,85 | ₹368,05 | 279,2K |
| 1 sept. 2025 | ₹380,25 | +1,35% | ₹372,00 | ₹404,65 | ₹372,00 | 1,3M |
| 25 ago. 2025 | ₹375,20 | -1,64% | ₹379,70 | ₹384,10 | ₹364,90 | 200,1K |
| 18 ago. 2025 | ₹381,45 | +8,74% | ₹351,25 | ₹384,15 | ₹349,20 | 356,4K |
| 11 ago. 2025 | ₹350,80 | -0,78% | ₹353,55 | ₹362,10 | ₹346,85 | 144,0K |
| 4 ago. 2025 | ₹353,55 | -4,69% | ₹370,00 | ₹382,20 | ₹346,00 | 407,7K |
| 28 jul. 2025 | ₹370,95 | -1,97% | ₹380,30 | ₹383,70 | ₹363,95 | 287,5K |
| 21 jul. 2025 | ₹378,40 | -4,56% | ₹396,50 | ₹400,00 | ₹377,10 | 418,7K |
| 14 jul. 2025 | ₹396,50 | -1,50% | ₹403,75 | ₹412,00 | ₹393,95 | 365,6K |
| 7 jul. 2025 | ₹402,55 | +2,97% | ₹392,80 | ₹412,00 | ₹389,55 | 611,2K |
| 30 jun. 2025 | ₹390,95 | -5,72% | ₹415,80 | ₹417,10 | ₹386,10 | 708,3K |
| 23 jun. 2025 | ₹414,65 | +4,24% | ₹396,00 | ₹419,90 | ₹392,10 | 311,0K |
| 16 jun. 2025 | ₹397,80 | -6,42% | ₹429,00 | ₹429,00 | ₹395,25 | 477,6K |
| 9 jun. 2025 | ₹425,10 | -3,18% | ₹440,05 | ₹456,00 | ₹418,30 | 503,1K |
| 2 jun. 2025 | ₹439,05 | +1,49% | ₹432,00 | ₹453,00 | ₹431,15 | 427,3K |
| 26 may. 2025 | ₹432,60 | -0,88% | ₹440,00 | ₹447,80 | ₹426,95 | 429,8K |
| 19 may. 2025 | ₹436,45 | -1,74% | ₹444,95 | ₹456,90 | ₹432,40 | 516,9K |
| 12 may. 2025 | ₹444,20 | +19,70% | ₹383,95 | ₹464,90 | ₹379,05 | 2,6M |
| 5 may. 2025 | ₹371,10 | -1,09% | ₹378,65 | ₹395,05 | ₹360,00 | 357,5K |
| 28 abr. 2025 | ₹375,20 | -4,31% | ₹390,50 | ₹405,15 | ₹367,65 | 199,7K |
| 21 abr. 2025 | ₹392,10 | -3,34% | ₹411,75 | ₹422,80 | ₹388,35 | 538,6K |
| 14 abr. 2025 | ₹405,65 | +9,03% | ₹376,60 | ₹416,65 | ₹374,50 | 423,7K |
| 7 abr. 2025 | ₹372,05 | -1,39% | ₹325,00 | ₹374,75 | ₹325,00 | 289,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹339,80 | -14,52% | ₹398,25 | ₹413,45 | ₹330,00 | 3,5M |
| 1 abr. 2026 | ₹397,50 | +0,80% | ₹409,85 | ₹419,00 | ₹360,10 | 24,0M |
| 1 mar. 2026 | ₹394,35 | +30,56% | ₹287,25 | ₹404,85 | ₹285,00 | 35,2M |
| 1 feb. 2026 | ₹302,05 | +9,52% | ₹273,90 | ₹311,95 | ₹270,00 | 1,4M |
| 1 ene. 2026 | ₹275,80 | -8,05% | ₹301,65 | ₹301,65 | ₹261,40 | 1,1M |
| 1 dic. 2025 | ₹299,95 | -2,96% | ₹309,55 | ₹313,80 | ₹278,60 | 1,5M |
| 1 nov. 2025 | ₹309,10 | -10,13% | ₹346,40 | ₹348,00 | ₹308,05 | 602,7K |
| 1 oct. 2025 | ₹343,95 | -1,57% | ₹350,50 | ₹382,00 | ₹328,90 | 1,9M |
| 1 sept. 2025 | ₹349,45 | -6,86% | ₹372,00 | ₹404,65 | ₹344,90 | 2,2M |
| 1 ago. 2025 | ₹375,20 | +1,64% | ₹368,50 | ₹384,15 | ₹346,00 | 1,1M |
| 1 jul. 2025 | ₹369,15 | -8,81% | ₹406,80 | ₹412,00 | ₹363,95 | 2,3M |
| 1 jun. 2025 | ₹404,80 | -6,43% | ₹432,00 | ₹456,00 | ₹392,10 | 1,8M |
| 1 may. 2025 | ₹432,60 | +14,98% | ₹375,10 | ₹464,90 | ₹360,00 | 4,0M |
| 1 abr. 2025 | ₹376,25 | +4,24% | ₹360,95 | ₹422,80 | ₹325,00 | 1,8M |
| 1 mar. 2025 | ₹360,95 | +17,32% | ₹308,00 | ₹382,90 | ₹291,00 | 2,2M |
| 1 feb. 2025 | ₹307,65 | -12,02% | ₹352,00 | ₹371,95 | ₹306,00 | 1,4M |
| 1 ene. 2025 | ₹349,70 | -3,73% | ₹365,10 | ₹389,00 | ₹324,00 | 2,6M |
| 1 dic. 2024 | ₹363,25 | -17,91% | ₹445,80 | ₹474,90 | ₹360,50 | 2,9M |
| 1 nov. 2024 | ₹442,50 | -3,59% | ₹461,60 | ₹477,75 | ₹385,00 | 1,8M |
| 1 oct. 2024 | ₹459,00 | -15,40% | ₹542,60 | ₹585,00 | ₹431,35 | 5,7M |
| 1 sept. 2024 | ₹542,55 | +15,92% | ₹473,00 | ₹560,00 | ₹446,55 | 9,5M |
| 1 ago. 2024 | ₹468,05 | +14,69% | ₹409,50 | ₹499,00 | ₹376,80 | 8,5M |
| 1 jul. 2024 | ₹408,10 | -0,51% | ₹411,00 | ₹436,90 | ₹380,00 | 3,0M |
| 1 jun. 2024 | ₹410,20 | +10,25% | ₹391,35 | ₹444,00 | ₹345,30 | 5,3M |
| 1 may. 2024 | ₹372,05 | -8,79% | ₹406,00 | ₹422,00 | ₹361,00 | 1,2M |
| 1 abr. 2024 | ₹407,90 | +19,92% | ₹340,25 | ₹425,50 | ₹340,25 | 1,8M |
| 1 mar. 2024 | ₹340,15 | -11,67% | ₹393,70 | ₹404,30 | ₹338,05 | 1,2M |
| 1 feb. 2024 | ₹385,10 | -4,44% | ₹405,00 | ₹425,10 | ₹379,60 | 2,1M |
| 1 ene. 2024 | ₹403,00 | -2,34% | ₹413,10 | ₹421,60 | ₹385,05 | 1,6M |
| 1 dic. 2023 | ₹412,65 | -10,17% | ₹464,70 | ₹474,25 | ₹391,05 | 5,0M |
| 1 nov. 2023 | ₹459,35 | +1,51% | ₹448,85 | ₹490,00 | ₹430,05 | 4,1M |
| 1 oct. 2023 | ₹452,50 | +0,40% | ₹452,00 | ₹476,65 | ₹401,45 | 3,8M |
| 1 sept. 2023 | ₹450,70 | +20,77% | ₹372,05 | ₹485,00 | ₹372,05 | 8,1M |
| 1 ago. 2023 | ₹373,20 | -1,89% | ₹383,90 | ₹384,30 | ₹342,00 | 2,0M |
| 1 jul. 2023 | ₹380,40 | +2,27% | ₹373,85 | ₹398,20 | ₹359,30 | 1,9M |
| 1 jun. 2023 | ₹371,95 | +5,01% | ₹355,50 | ₹398,95 | ₹354,00 | 3,6M |
| 1 may. 2023 | ₹354,20 | -4,31% | ₹372,70 | ₹382,00 | ₹346,30 | 1,9M |
| 1 abr. 2023 | ₹370,15 | +9,53% | ₹344,00 | ₹381,80 | ₹338,20 | 2,6M |
| 1 mar. 2023 | ₹337,95 | +6,66% | ₹316,85 | ₹367,00 | ₹310,10 | 3,0M |
| 1 feb. 2023 | ₹316,85 | -10,66% | ₹356,45 | ₹361,65 | ₹311,05 | 1,4M |
| 1 ene. 2023 | ₹354,65 | -7,00% | ₹383,30 | ₹398,45 | ₹341,05 | 1,7M |
| 1 dic. 2022 | ₹381,35 | +7,94% | ₹355,00 | ₹440,90 | ₹340,35 | 8,1M |
| 1 nov. 2022 | ₹353,30 | +11,72% | ₹313,20 | ₹368,95 | ₹311,25 | 2,8M |
| 1 oct. 2022 | ₹316,25 | -2,59% | ₹329,00 | ₹348,00 | ₹311,35 | 937,0K |
| 1 sept. 2022 | ₹324,65 | -6,96% | ₹350,70 | ₹369,05 | ₹314,75 | 2,2M |
| 1 ago. 2022 | ₹348,95 | -7,08% | ₹370,00 | ₹370,00 | ₹326,35 | 2,1M |
| 1 jul. 2022 | ₹375,55 | +20,70% | ₹311,00 | ₹386,15 | ₹307,00 | 4,1M |
| 1 jun. 2022 | ₹311,15 | -19,08% | ₹383,00 | ₹398,30 | ₹281,05 | 2,8M |
| 1 may. 2022 | ₹384,50 | -18,05% | ₹467,00 | ₹475,00 | ₹312,00 | 5,0M |
| 1 abr. 2022 | ₹469,20 | -2,45% | ₹483,40 | ₹569,50 | ₹451,10 | 5,4M |
| 1 mar. 2022 | ₹481,00 | +21,62% | ₹389,10 | ₹545,00 | ₹388,50 | 6,5M |
| 1 feb. 2022 | ₹395,50 | -11,19% | ₹449,00 | ₹471,30 | ₹355,55 | 3,3M |
| 1 ene. 2022 | ₹445,35 | +16,39% | ₹382,65 | ₹494,90 | ₹382,60 | 6,6M |
| 1 dic. 2021 | ₹382,65 | +5,63% | ₹371,00 | ₹409,45 | ₹347,05 | 1,2M |
| 1 nov. 2021 | ₹362,25 | -8,13% | ₹394,30 | ₹437,00 | ₹324,80 | 2,2M |
| 1 oct. 2021 | ₹394,30 | -4,40% | ₹411,40 | ₹485,00 | ₹390,60 | 4,1M |
| 1 sept. 2021 | ₹412,45 | -4,43% | ₹435,00 | ₹437,00 | ₹384,00 | 2,1M |
| 1 ago. 2021 | ₹431,55 | -10,07% | ₹495,00 | ₹516,55 | ₹355,60 | 5,4M |
| 1 jul. 2021 | ₹479,85 | +2,10% | ₹470,00 | ₹495,00 | ₹437,00 | 5,2M |
| 1 jun. 2021 | ₹470,00 | +44,64% | ₹327,00 | ₹499,00 | ₹306,00 | 11,5M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹339,80 | +13,29% | ₹4,50 | +14,78% | ₹301,65 | ₹419,00 | ₹261,40 | 65,2M |
| 2025 | ₹299,95 | -17,43% | ₹6,00 | -15,79% | ₹365,10 | ₹464,90 | ₹278,60 | 23,4M |
| 2024 | ₹363,25 | -11,97% | ₹5,00 | -10,76% | ₹413,10 | ₹585,00 | ₹338,05 | 44,6M |
| 2023 | ₹412,65 | +8,21% | ₹4,00 | +9,25% | ₹383,30 | ₹490,00 | ₹310,10 | 39,1M |
| 2022 | ₹381,35 | -0,34% | ₹4,00 | +0,71% | ₹382,65 | ₹569,50 | ₹281,05 | 49,8M |
| 2021 | ₹382,65 | +165,91% | ₹3,00 | +167,99% | ₹143,90 | ₹516,55 | ₹133,10 | 63,8M |
| 2020 | ₹143,90 | +37,57% | ₹2,00 | +39,46% | ₹105,80 | ₹158,90 | ₹39,75 | 66,9M |
| 2019 | ₹104,60 | +13,51% | ₹1,60 | +15,24% | ₹92,60 | ₹135,50 | ₹69,25 | 51,6M |
| 2018 | ₹92,15 | -30,30% | - | -30,30% | ₹133,80 | ₹145,00 | ₹48,00 | 50,1M |
| 2017 | ₹132,20 | -2,97% | ₹2,00 | -1,54% | ₹140,00 | ₹202,00 | ₹120,25 | 56,2M |
| 2016 | ₹136,25 | +115,76% | ₹0,60 | +116,69% | ₹64,80 | ₹168,00 | ₹55,05 | 91,5M |
| 2015 | ₹63,15 | +183,82% | - | +183,82% | ₹22,00 | ₹76,95 | ₹16,20 | 9,3M |
| 2014 | ₹22,25 | +44,95% | - | +44,95% | ₹15,80 | ₹28,40 | ₹11,60 | 6,5M |
| 2013 | ₹15,35 | -17,47% | ₹0,25 | -16,12% | ₹18,50 | ₹19,55 | ₹12,85 | 3,6M |
| 2012 | ₹18,60 | +43,63% | - | +43,63% | ₹12,45 | ₹22,80 | ₹11,65 | 18,0M |
| 2011 | ₹12,95 | -65,74% | ₹0,25 | -65,07% | ₹37,50 | ₹39,00 | ₹12,20 | 5,2M |
| 2010 | ₹37,80 | -77,06% | ₹2,00 | -75,87% | ₹167,90 | ₹284,80 | ₹31,00 | 23,2M |
| 2009 | ₹164,80 | +112,92% | ₹5,00 | +119,13% | ₹80,50 | ₹219,75 | ₹71,30 | 21,8M |
| 2008 | ₹77,40 | -85,60% | ₹4,00 | -84,87% | ₹547,85 | ₹580,00 | ₹68,25 | 4,0M |
| 2007 | ₹537,60 | +30,09% | ₹3,00 | +30,82% | ₹410,05 | ₹579,00 | ₹290,50 | 5,0M |
| 2006 | ₹413,25 | +113,95% | ₹2,00 | +114,99% | ₹193,00 | ₹460,00 | ₹192,90 | 23,7M |
| 2005 | ₹193,15 | +155,56% | ₹5,00 | +162,45% | ₹72,60 | ₹203,00 | ₹66,90 | 5,7M |
| 2004 | ₹75,58 | +24,82% | ₹5,00 | +33,09% | ₹60,45 | ₹80,80 | ₹47,00 | 1,2M |
| 2003 | ₹60,55 | +95,83% | ₹4,50 | +110,63% | ₹30,40 | ₹66,39 | ₹23,80 | 557,6K |
| 2002 | ₹30,92 | 0,00% | ₹5,50 | +15,28% | ₹36,00 | ₹36,00 | ₹24,97 | 66,8K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Dalmia Bharat Sugar Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Dalmia Bharat Sugar Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Dalmia Bharat Sugar
DALMIASUG
|
32,31B Small-cap | -0,73 % | -15,08 % | 11,39 % | 11,46 % | 14,27 % | -21,45 % | -7,58 % | 1,36 % | 259,58 % | 1.502,83 % | 3,38 % |
|
Bajaj Hindusthan
BAJAJHIND
|
44,89B Small-cap | 1,35 % | -7,83 % | 19,92 % | -6,49 % | 1,41 % | -23,92 % | 23,77 % | 50,04 % | -6,46 % | -67,39 % | -94,50 % |
|
Balrampur Chini
BALRAMCHIN
|
104,23B Mid-cap | 1,46 % | 2,39 % | 17,27 % | 19,40 % | 22,61 % | -12,79 % | 31,31 % | 62,40 % | 353,17 % | 740,49 % | 319,22 % |
|
Triveni Engineering
TRIVENI
|
91,45B Mid-cap | -2,87 % | -12,59 % | -7,27 % | 4,65 % | -3,98 % | -14,07 % | 36,96 % | 148,11 % | 664,47 % | 898,67 % | 661,68 % |
|
Bannari Amman Sugars
BANARISUG
|
45,44B Small-cap | 0,01 % | -0,03 % | -0,02 % | 0,01 % | -0,01 % | -14,05 % | 27,56 % | 103,17 % | 101,66 % | 522,74 % | 201,41 % |
|
Uttam Sugar Mills
UTTAMSUGAR
|
9,96B Small-cap | -4,86 % | -12,17 % | 18,75 % | -0,06 % | -7,82 % | -23,05 % | -11,58 % | 64,00 % | 330,99 % | 580,88 % | -6,28 % |
Calcule sus Rendimientos de Inversión en Dalmia Bharat Sugar
Análisis de Rendimiento de Inversión a Largo Plazo
Dalmia Bharat Sugar stock price in May 2016 was ₹94,50, A ₹1.000,00 lump sum investment in Dalmia Bharat Sugar made 10 years ago would be worth approximately ₹3.843,92 today, representing a outstanding return of 284,39 %. This translates to an annualized return (CAGR) of 14,40 %. During this period, Dalmia Bharat Sugar paid out ₹32,10 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.843,92
Rendimiento Anual (TCAC)
14,40 %
Dividendos Totales
₹339,68
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Dalmia Bharat Sugar (DALMIASUG) durante los últimos 12 meses?
Durante los últimos 12 meses, Dalmia Bharat Sugar ha entregado un rendimiento total de -21,5%.
- Máximo de 52 semanas alcanzó 456,00 INR el N/A.
- Mínimo de 52 semanas tocó 261,40 INR el N/A.
- Precio Actual cotizando a 331,15 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Dalmia Bharat Sugar (DALMIASUG) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Dalmia Bharat Sugar (dalmiasug) habría crecido a aproximadamente 10 136,00 INR al June 4, 2026, representando un rendimiento total de 1,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 0,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Dalmia Bharat Sugar con el sector Consumer Defensive?
Dalmia Bharat Sugar (dalmiasug) ha entregado un rendimiento anualizado de 13,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Dalmia Bharat Sugar habría crecido a 35 958,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Dalmia Bharat Sugar?
Dalmia Bharat Sugar (dalmiasug) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 259,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Dalmia Bharat Sugar ha logrado históricamente?
Dalmia Bharat Sugar (dalmiasug) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+1,4%), 10 years (+259,6%)
Rendimientos negativos: 12 months (-21,5%), 3 years (-7,6%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.