Dalmia Bharat Sugar and Industries share price history
NSE: DALMIASUGBSE: 500097Agricultural Food & other ProductsSmall Cap
Dalmia Bharat Sugar and Industries Limited · Formerly Dalmia Cement (Bharat) · Face value ₹2 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed May 1956 on BSE, Jan 1996 on NSE
Last close ₹406.50down ₹4.85 (1.18%)BSE ₹408.15
Share price at the NSE close on 28 Oct 2026. Previous close ₹411.35.
28 Oct: open ₹411.00, high ₹413.10, low ₹398.30
52-week range of traded prices to 28 Oct 2026
₹261.40Low, 21 Jan 2026₹520.00High, 24 Aug 2026
- Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹3,290 Cr1,029th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Not shown: part of the business was demerged on 31 Oct 2025, and the accounts this figure is made of still include the part that left. It returns once accounts of the company as it now is are filed. Price to earnings, trailing: how it is worked out
- Demergerin the last 12 months
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Taken from the consolidated balance sheet, the company and its subsidiaries together; the P/E is on the company's own results until four consolidated quarters are filed. Price to book: how it is worked out
- 1.01
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- 1.48%
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Not shown: part of the business was demerged on 31 Oct 2025, and the accounts this figure is made of still include the part that left. It returns once accounts of the company as it now is are filed.
- Demergernew accounts awaited
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. Not shown: part of the business was demerged on 31 Oct 2025, and the accounts this figure is made of still include the part that left. It returns once accounts of the company as it now is are filed.
- Demergernew accounts awaited
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026. Taken from the consolidated balance sheet, the company and its subsidiaries together; the P/E is on the company's own results until four consolidated quarters are filed.
- 0.55
- Volume, NSEVolume. Shares traded on the last trading day; delivery is the part buyers kept rather than sold again the same day. Volume in the glossary
- 1,08,02538.1% delivered
Dalmia Bharat Sugar and Industries share price by year, month and day
Closes to 28 Oct 2026; the last month as traded on NSE
Dalmia Bharat Sugar and Industries' share price is on record from 31 Oct 2025, when it closed at ₹343.95, to 28 Oct 2026. Its highest close was ₹508.10 on 20 Aug 2026 and its lowest ₹264.45 on 21 Jan 2026. Its trading goes back to 2 Jan 2007, but prices before 31 Oct 2025 are not shown: on 31 Oct 2025 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 406.50 | +35.5% | 508.10 | 264.45 | 301.65 | 520.00 | 261.40 | 11,96,39,197 |
| 2025 | 299.95 | – | 343.95 | 281.70 | 346.20 | 349.00 | 278.60 | 20,96,804 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 31 Oct 2025.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 406.50 | −0.6% | 408.80 | 503.90 | 391.40 | 85,47,813 |
| Sep 2026 | 408.80 | −15.6% | 488.65 | 488.80 | 377.60 | 53,51,200 |
| Aug 2026 | 484.15 | +38.0% | 351.00 | 520.00 | 351.00 | 2,86,90,697 |
| Jul 2026 | 350.90 | +7.7% | 326.50 | 398.40 | 326.50 | 1,01,10,985 |
| Jun 2026 | 325.75 | −4.1% | 337.65 | 353.70 | 322.00 | 17,00,767 |
| May 2026 | 339.80 | −14.5% | 398.25 | 413.45 | 330.00 | 34,89,914 |
| Apr 2026 | 397.50 | +0.8% | 409.85 | 419.00 | 360.10 | 2,40,32,842 |
| Mar 2026 | 394.35 | +30.6% | 287.25 | 404.85 | 285.00 | 3,52,41,712 |
| Feb 2026 | 302.05 | +9.5% | 273.90 | 311.95 | 270.00 | 14,06,897 |
| Jan 2026 | 275.80 | −8.1% | 301.65 | 301.65 | 261.40 | 10,66,370 |
| Dec 2025 | 299.95 | −3.0% | 309.55 | 313.80 | 278.60 | 14,77,172 |
| Nov 2025 | 309.10 | −10.1% | 346.40 | 348.00 | 308.05 | 6,02,662 |
| Oct 2025 | 343.95 | – | 346.20 | 349.00 | 328.90 | 16,970 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| 28 Oct 2026 | 411.00 | 413.10 | 398.30 | 406.50 | 405.54 | 1,08,025 | 38.1% |
| 27 Oct 2026 | 410.00 | 422.40 | 405.85 | 411.35 | 413.91 | 1,45,785 | 40.1% |
| 26 Oct 2026 | 424.00 | 431.05 | 410.55 | 414.65 | 420.63 | 1,39,357 | 36.4% |
| 23 Oct 2026 | 435.40 | 435.50 | 420.50 | 427.05 | 428.38 | 1,83,878 | 36.2% |
| 22 Oct 2026 | 450.50 | 455.20 | 433.50 | 437.60 | 443.66 | 2,33,711 | 43.9% |
| 21 Oct 2026 | 463.70 | 463.70 | 439.05 | 455.20 | 451.22 | 3,14,504 | 41.6% |
| 19 Oct 2026 | 475.70 | 476.10 | 453.30 | 463.70 | 465.58 | 3,14,841 | 32.3% |
| 16 Oct 2026 | 482.85 | 490.70 | 472.60 | 481.40 | 481.53 | 1,79,381 | 30.2% |
| 15 Oct 2026 | 484.15 | 489.00 | 469.10 | 482.35 | 480.43 | 3,44,483 | 36.1% |
| 14 Oct 2026 | 491.05 | 503.90 | 479.80 | 484.15 | 491.50 | 4,75,657 | 32.5% |
| 13 Oct 2026 | 485.90 | 493.70 | 476.50 | 490.00 | 486.25 | 6,09,067 | 23.3% |
| 12 Oct 2026 | 439.80 | 495.00 | 437.30 | 484.50 | 478.31 | 26,96,851 | 12.7% |
| 9 Oct 2026 | 428.00 | 448.00 | 427.45 | 435.55 | 440.75 | 2,46,867 | 26.6% |
| 8 Oct 2026 | 449.50 | 456.30 | 425.10 | 428.95 | 438.52 | 1,98,793 | 30.3% |
| 7 Oct 2026 | 453.00 | 463.95 | 439.95 | 447.65 | 450.08 | 3,10,835 | 22.5% |
| 6 Oct 2026 | 437.80 | 466.95 | 436.00 | 453.00 | 453.15 | 8,06,757 | 21.0% |
| 5 Oct 2026 | 405.65 | 435.95 | 400.30 | 430.15 | 426.63 | 10,92,162 | 12.9% |
| 1 Oct 2026 | 408.80 | 409.65 | 391.40 | 396.70 | 398.21 | 1,46,859 | 42.7% |
| 30 Sep 2026 | 416.00 | 424.90 | 405.65 | 408.80 | 415.68 | 1,30,282 | 28.1% |
| 29 Sep 2026 | 414.90 | 419.30 | 406.25 | 412.20 | 412.64 | 1,70,040 | 42.2% |
| 28 Sep 2026 | 431.00 | 448.00 | 412.10 | 414.80 | 430.96 | 5,23,693 | 24.7% |
| 25 Sep 2026 | 399.50 | 434.65 | 396.05 | 428.75 | 421.38 | 10,09,477 | 20.4% |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.Dalmia Bharat Sugar and Industries bonus and split history
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 31 Oct 2025 | Demerger | – | Part of the business became a separate company, and the price change it caused could not be read, so earlier prices are not shown. |
| 24 Sep 2010 | Scheme of arrangement | – | A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown. |
Where an event has no factor that can be worked out, the chart leaves out the closes before it.