DALMIA BHARAT SUGAR AND INDUST - Price History
Monthly price history for DALMIASUG.BO (DALMIA BHARAT SUGAR AND INDUST)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹378.60 | ₹378.60 |
| April 2024 | ₹407.90 | ₹407.90 |
| March 2024 | ₹340.15 | ₹340.15 |
| February 2024 | ₹385.10 | ₹385.10 |
| January 2024 | ₹399.16 | ₹403 |
| December 2023 | ₹408.72 | ₹412.65 |
| November 2023 | ₹454.97 | ₹459.35 |
| October 2023 | ₹448.19 | ₹452.50 |
| September 2023 | ₹446.41 | ₹450.70 |
| August 2023 | ₹369.64 | ₹373.20 |
| July 2023 | ₹375.74 | ₹380.40 |
| June 2023 | ₹367.40 | ₹371.95 |
| May 2023 | ₹349.86 | ₹354.20 |
| April 2023 | ₹365.62 | ₹370.15 |
| March 2023 | ₹333.81 | ₹337.95 |
| February 2023 | ₹312.97 | ₹316.85 |
| January 2023 | ₹347.24 | ₹354.65 |
| December 2022 | ₹373.38 | ₹381.35 |
| November 2022 | ₹345.91 | ₹353.30 |
| October 2022 | ₹309.64 | ₹316.25 |
| September 2022 | ₹317.86 | ₹324.65 |
| August 2022 | ₹341.65 | ₹348.95 |
| July 2022 | ₹367.70 | ₹375.55 |
| June 2022 | ₹303.79 | ₹311.15 |
| May 2022 | ₹375.41 | ₹384.50 |
| April 2022 | ₹458.11 | ₹469.20 |
| March 2022 | ₹469.63 | ₹481 |
| February 2022 | ₹386.15 | ₹395.50 |
| January 2022 | ₹431.57 | ₹445.35 |
| December 2021 | ₹370.81 | ₹382.65 |
| November 2021 | ₹351.04 | ₹362.25 |
| October 2021 | ₹382.10 | ₹394.30 |
| September 2021 | ₹399.69 | ₹412.45 |
| August 2021 | ₹415.08 | ₹431.55 |
| July 2021 | ₹461.53 | ₹479.85 |
| June 2021 | ₹452.06 | ₹470 |
| May 2021 | ₹312.55 | ₹324.95 |
| April 2021 | ₹243.34 | ₹253 |
| March 2021 | ₹179.57 | ₹186.70 |
| February 2021 | ₹154.37 | ₹160.50 |
| January 2021 | ₹133.26 | ₹138.55 |
| December 2020 | ₹138.41 | ₹143.90 |
| November 2020 | ₹132.25 | ₹137.50 |
| October 2020 | ₹125.47 | ₹130.45 |
| September 2020 | ₹123.74 | ₹128.65 |
| August 2020 | ₹126.10 | ₹131.10 |
| July 2020 | ₹119.12 | ₹123.85 |
| June 2020 | ₹104.98 | ₹109.15 |
| May 2020 | ₹64.59 | ₹67.15 |
| April 2020 | ₹58.86 | ₹61.20 |
| March 2020 | ₹46.46 | ₹48.30 |
| February 2020 | ₹88.39 | ₹91.90 |
| January 2020 | ₹108.28 | ₹114.70 |
| December 2019 | ₹98.75 | ₹104.60 |
| November 2019 | ₹79.87 | ₹84.60 |
| October 2019 | ₹89.54 | ₹94.85 |
| September 2019 | ₹84.21 | ₹89.20 |
| August 2019 | ₹72.65 | ₹76.95 |
| July 2019 | ₹80.99 | ₹87.50 |
| June 2019 | ₹99.46 | ₹107.45 |
| May 2019 | ₹107.88 | ₹116.55 |
| April 2019 | ₹103.44 | ₹111.75 |
| March 2019 | ₹111.82 | ₹120.80 |
| February 2019 | ₹113.30 | ₹122.40 |
| January 2019 | ₹85.11 | ₹91.95 |
| December 2018 | ₹85.30 | ₹92.15 |
| November 2018 | ₹93.95 | ₹101.50 |
| October 2018 | ₹84.33 | ₹91.10 |
| September 2018 | ₹64.93 | ₹70.15 |
| August 2018 | ₹57.44 | ₹62.05 |
| July 2018 | ₹51.14 | ₹55.25 |
| June 2018 | ₹50.12 | ₹54.15 |
| May 2018 | ₹61.69 | ₹66.65 |
| April 2018 | ₹59.84 | ₹64.65 |
| March 2018 | ₹59.56 | ₹64.35 |
| February 2018 | ₹96.54 | ₹104.30 |
| January 2018 | ₹98.86 | ₹106.80 |
| December 2017 | ₹122.37 | ₹132.20 |
| November 2017 | ₹134.40 | ₹145.20 |
| October 2017 | ₹169.90 | ₹183.55 |
| September 2017 | ₹138.48 | ₹149.60 |
| August 2017 | ₹153.98 | ₹166.35 |
| July 2017 | ₹140.56 | ₹153.80 |
| June 2017 | ₹122.96 | ₹134.55 |
| May 2017 | ₹125.07 | ₹136.85 |
| April 2017 | ₹161.26 | ₹176.45 |
| March 2017 | ₹158.56 | ₹173.50 |
| February 2017 | ₹155.77 | ₹170.45 |
| January 2017 | ₹173.04 | ₹189.35 |
| December 2016 | ₹124.52 | ₹136.25 |
| November 2016 | ₹112.64 | ₹123.25 |
| October 2016 | ₹108.66 | ₹118.90 |
| September 2016 | ₹98.97 | ₹108.30 |
| August 2016 | ₹98.61 | ₹107.90 |
| July 2016 | ₹142.48 | ₹155.90 |
| June 2016 | ₹134.20 | ₹146.85 |
| May 2016 | ₹83.90 | ₹91.80 |
| April 2016 | ₹88.37 | ₹96.70 |
| March 2016 | ₹90.98 | ₹99.55 |
| February 2016 | ₹55.37 | ₹60.95 |
| January 2016 | ₹63.36 | ₹69.75 |
| December 2015 | ₹57.37 | ₹63.15 |
| November 2015 | ₹54.46 | ₹59.95 |
| October 2015 | ₹58.91 | ₹64.85 |
| September 2015 | ₹22.35 | ₹24.60 |
| August 2015 | ₹20.89 | ₹23 |
| July 2015 | ₹20.03 | ₹22.05 |
| June 2015 | ₹18.67 | ₹20.55 |
| May 2015 | ₹17.99 | ₹19.80 |
| April 2015 | ₹16.94 | ₹18.65 |
| March 2015 | ₹15.81 | ₹17.40 |
| February 2015 | ₹19.08 | ₹21 |
| January 2015 | ₹20.76 | ₹22.85 |
| December 2014 | ₹20.21 | ₹22.25 |
| November 2014 | ₹20.12 | ₹22.15 |
| October 2014 | ₹19.53 | ₹21.50 |
| September 2014 | ₹18.94 | ₹20.85 |
| August 2014 | ₹18.17 | ₹20 |
| July 2014 | ₹20.48 | ₹22.55 |
| June 2014 | ₹23.57 | ₹25.95 |
| May 2014 | ₹19.58 | ₹21.55 |
| April 2014 | ₹15.67 | ₹17.25 |
| March 2014 | ₹14.26 | ₹15.70 |
| February 2014 | ₹11.45 | ₹12.60 |
| January 2014 | ₹11.13 | ₹12.25 |
| December 2013 | ₹13.94 | ₹15.35 |
| November 2013 | ₹14.49 | ₹15.95 |
| October 2013 | ₹14.72 | ₹16.20 |
| September 2013 | ₹14.08 | ₹15.50 |
| August 2013 | ₹12.13 | ₹13.35 |
| July 2013 | ₹12.37 | ₹13.85 |
| June 2013 | ₹12.77 | ₹14.30 |
| May 2013 | ₹12.86 | ₹14.40 |
| April 2013 | ₹12.77 | ₹14.30 |
| March 2013 | ₹12.54 | ₹14.05 |
| February 2013 | ₹15 | ₹16.80 |
| January 2013 | ₹15.67 | ₹17.55 |
| December 2012 | ₹16.61 | ₹18.60 |
| November 2012 | ₹17.01 | ₹19.05 |
| October 2012 | ₹17.95 | ₹20.10 |
| September 2012 | ₹17.54 | ₹19.65 |
| August 2012 | ₹17.68 | ₹19.80 |
| July 2012 | ₹12.77 | ₹14.30 |
| June 2012 | ₹11.79 | ₹13.20 |
| May 2012 | ₹11.43 | ₹12.80 |
| April 2012 | ₹11.43 | ₹12.80 |
| March 2012 | ₹12.32 | ₹13.80 |
| February 2012 | ₹12.90 | ₹14.45 |
| January 2012 | ₹13.04 | ₹14.60 |
| December 2011 | ₹11.56 | ₹12.95 |
| November 2011 | ₹12.28 | ₹13.75 |
| October 2011 | ₹15.22 | ₹17.05 |
| September 2011 | ₹15.36 | ₹17.20 |
| August 2011 | ₹14.91 | ₹16.70 |
| July 2011 | ₹16.19 | ₹18.40 |
| June 2011 | ₹14.83 | ₹16.85 |
| May 2011 | ₹18.96 | ₹21.55 |
| April 2011 | ₹22.04 | ₹25.05 |
| March 2011 | ₹21.38 | ₹24.30 |
| February 2011 | ₹22.48 | ₹25.55 |
| January 2011 | ₹25.78 | ₹29.30 |
| December 2010 | ₹33.26 | ₹37.80 |
| November 2010 | ₹33.79 | ₹38.40 |
| October 2010 | ₹42.77 | ₹48.60 |
| September 2010 | ₹55.48 | ₹63.05 |
| August 2010 | ₹177.01 | ₹201.15 |
| July 2010 | ₹180.34 | ₹205.90 |
| June 2010 | ₹182.14 | ₹207.95 |
| May 2010 | ₹185.99 | ₹212.35 |
| April 2010 | ₹232.06 | ₹264.95 |
| March 2010 | ₹220.54 | ₹251.80 |
| February 2010 | ₹188.18 | ₹214.85 |
| January 2010 | ₹147.61 | ₹169.40 |
| December 2009 | ₹143.60 | ₹164.80 |
| November 2009 | ₹125.91 | ₹144.50 |
| October 2009 | ₹125.08 | ₹143.55 |
| September 2009 | ₹160.72 | ₹184.45 |
| August 2009 | ₹182.73 | ₹212 |
| July 2009 | ₹124.55 | ₹144.50 |
| June 2009 | ₹113.76 | ₹134.30 |
| May 2009 | ₹115.20 | ₹136 |
| April 2009 | ₹76.06 | ₹89.80 |
| March 2009 | ₹66.16 | ₹78.10 |
| February 2009 | ₹65.26 | ₹77.05 |
| January 2009 | ₹64.52 | ₹77.15 |
| December 2008 | ₹64.73 | ₹77.40 |
| November 2008 | ₹64.98 | ₹77.70 |
| October 2008 | ₹68.16 | ₹81.50 |
| September 2008 | ₹141.05 | ₹168.65 |
| August 2008 | ₹182.82 | ₹218.60 |
| July 2008 | ₹179.48 | ₹214.60 |
| June 2008 | ₹199.01 | ₹239.55 |
| May 2008 | ₹232.66 | ₹280.05 |
| April 2008 | ₹232.66 | ₹280.05 |
| March 2008 | ₹236.56 | ₹284.75 |
| February 2008 | ₹304.35 | ₹366.35 |
| January 2008 | ₹367.32 | ₹445.20 |
| December 2007 | ₹443.56 | ₹537.60 |
| November 2007 | ₹401.86 | ₹487.05 |
| October 2007 | ₹414.23 | ₹502.05 |
| September 2007 | ₹319.55 | ₹387.30 |
| August 2007 | ₹300.04 | ₹363.65 |
| July 2007 | ₹306.64 | ₹371.65 |
| June 2007 | ₹272.48 | ₹330.25 |
| May 2007 | ₹265.29 | ₹322.55 |
| April 2007 | ₹283.47 | ₹344.65 |
| March 2007 | ₹297.16 | ₹361.30 |
| February 2007 | ₹303.86 | ₹371.55 |
| January 2007 | ₹327.42 | ₹400.35 |
| December 2006 | ₹337.96 | ₹413.25 |
| November 2006 | ₹353.99 | ₹432.85 |
| October 2006 | ₹360.17 | ₹440.40 |
| September 2006 | ₹315.02 | ₹385.20 |
| August 2006 | ₹276.75 | ₹338.40 |
| July 2006 | ₹215.58 | ₹263.60 |
| June 2006 | ₹221.96 | ₹271.40 |
| May 2006 | ₹276.93 | ₹341.65 |
| April 2006 | ₹291.64 | ₹359.80 |
| March 2006 | ₹214.35 | ₹264.45 |
| February 2006 | ₹203.77 | ₹251.40 |
| January 2006 | ₹198.06 | ₹244.35 |
| December 2005 | ₹156.56 | ₹193.15 |
| November 2005 | ₹153.68 | ₹189.60 |
| October 2005 | ₹120.81 | ₹149.05 |
| September 2005 | ₹119.90 | ₹739.65 |
| August 2005 | ₹95.74 | ₹590.55 |
| July 2005 | ₹72.92 | ₹473.15 |
| June 2005 | ₹58.70 | ₹380.85 |
| May 2005 | ₹62.42 | ₹405 |
| April 2005 | ₹59.34 | ₹385 |
| March 2005 | ₹60.41 | ₹391.95 |
| February 2005 | ₹54.36 | ₹352.70 |
| January 2005 | ₹58.69 | ₹380.80 |
| December 2004 | ₹58.24 | ₹377.90 |
| November 2004 | ₹43.08 | ₹279.55 |
| October 2004 | ₹43.92 | ₹284.95 |
| September 2004 | ₹45 | ₹291.95 |
| August 2004 | ₹47.05 | ₹305.25 |
| July 2004 | ₹36.90 | ₹261.25 |
| June 2004 | ₹37.11 | ₹262.70 |
| May 2004 | ₹37.44 | ₹265.05 |
| April 2004 | ₹45.74 | ₹323.85 |
| March 2004 | ₹40.67 | ₹287.90 |
| February 2004 | ₹42.66 | ₹302.05 |
| January 2004 | ₹38.84 | ₹275 |
| December 2003 | ₹42.76 | ₹302.75 |
| November 2003 | ₹32.02 | ₹226.70 |
| October 2003 | ₹28.41 | ₹201.15 |
| September 2003 | ₹28.37 | ₹200.85 |
| August 2003 | ₹28.18 | ₹223 |
| July 2003 | ₹23.88 | ₹189 |
| June 2003 | ₹23.47 | ₹185.75 |
| May 2003 | ₹19.53 | ₹154.55 |
| April 2003 | ₹17.50 | ₹138.50 |
| March 2003 | ₹15.80 | ₹125 |
| February 2003 | ₹16.29 | ₹128.90 |
| January 2003 | ₹16.82 | ₹133.10 |
| December 2002 | ₹19.54 | ₹154.60 |
| November 2002 | ₹18.70 | ₹148 |
| October 2002 | ₹16.12 | ₹127.60 |
| September 2002 | ₹16.83 | ₹133.20 |
| August 2002 | ₹14.02 | ₹140 |
| July 2002 | ₹13.97 | ₹139.55 |
| June 2002 | ₹18.43 | ₹33.01 |
| May 2002 | ₹19.54 | ₹35 |
| April 2002 | ₹18.47 | ₹33.08 |
| March 2002 | ₹16.75 | ₹30 |
| February 2002 | ₹13.12 | ₹29.55 |
| January 2002 | ₹14.50 | ₹32.65 |
| December 2001 | ₹13.76 | ₹31 |
| November 2001 | ₹13.67 | ₹30.80 |
| October 2001 | ₹11.99 | ₹27 |
| September 2001 | ₹11.54 | ₹26 |
| August 2001 | ₹11.28 | ₹30.40 |
| July 2001 | ₹11.48 | ₹30.95 |
| June 2001 | ₹8.90 | ₹24 |
| May 2001 | ₹11.13 | ₹29.99 |
| April 2001 | ₹10.90 | ₹29.37 |
| March 2001 | ₹9.56 | ₹25.77 |
| February 2001 | ₹12.99 | ₹35.02 |
| January 2001 | ₹13.66 | ₹36.81 |
| December 2000 | ₹14.24 | ₹38.38 |
| November 2000 | ₹15.18 | ₹40.91 |
| October 2000 | ₹11.13 | ₹30 |
| September 2000 | ₹12.09 | ₹32.60 |
| August 2000 | ₹15.54 | ₹41.88 |
| July 2000 | ₹14.02 | ₹37.79 |
| June 2000 | ₹13.35 | ₹36 |
| May 2000 | ₹13.50 | ₹36.40 |
| April 2000 | ₹13.35 | ₹36 |
| March 2000 | ₹11.76 | ₹36.20 |
| February 2000 | ₹17.22 | ₹53 |
| January 2000 | ₹17.87 | ₹55.01 |
DALMIASUG.BO
Price: ₹378.60
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: 19.82%
Payout Ratio Range:
Dividend Per Share: 7.50 INR
Earnings Per Share: 37.84 INR
P/E Ratio: 10.94
Exchange: BSE
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 29.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6