DALMIA BHARAT SUGA - Price History
Monthly price history for DALMIASUG.NS (DALMIA BHARAT SUGA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹378.30 | ₹378.30 |
| 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 | ₹147.93 |
| August 2005 | ₹95.74 | ₹118.11 |
| July 2005 | ₹72.92 | ₹94.63 |
| June 2005 | ₹58.70 | ₹76.17 |
| May 2005 | ₹62.42 | ₹81 |
| April 2005 | ₹59.34 | ₹77 |
| March 2005 | ₹60.41 | ₹78.39 |
| February 2005 | ₹54.36 | ₹70.54 |
| January 2005 | ₹58.69 | ₹76.16 |
| December 2004 | ₹58.24 | ₹75.58 |
| November 2004 | ₹43.08 | ₹55.91 |
| October 2004 | ₹43.92 | ₹56.99 |
| September 2004 | ₹45 | ₹58.39 |
| August 2004 | ₹47.05 | ₹61.05 |
| July 2004 | ₹36.90 | ₹52.25 |
| June 2004 | ₹37.11 | ₹52.54 |
| May 2004 | ₹37.44 | ₹53.01 |
| April 2004 | ₹45.74 | ₹64.77 |
| March 2004 | ₹40.67 | ₹57.58 |
| February 2004 | ₹42.66 | ₹60.41 |
| January 2004 | ₹38.84 | ₹55 |
| December 2003 | ₹42.76 | ₹60.55 |
| November 2003 | ₹32.02 | ₹45.34 |
| October 2003 | ₹28.41 | ₹40.23 |
| September 2003 | ₹28.37 | ₹40.17 |
| August 2003 | ₹28.18 | ₹44.60 |
| July 2003 | ₹23.88 | ₹37.80 |
| June 2003 | ₹23.47 | ₹37.15 |
| May 2003 | ₹19.53 | ₹30.91 |
| April 2003 | ₹17.50 | ₹27.70 |
| March 2003 | ₹15.80 | ₹25 |
| February 2003 | ₹16.29 | ₹25.78 |
| January 2003 | ₹16.82 | ₹26.62 |
| December 2002 | ₹19.54 | ₹30.92 |
| November 2002 | ₹18.70 | ₹29.60 |
| October 2002 | ₹16.12 | ₹25.52 |
| September 2002 | ₹16.83 | ₹26.64 |
| August 2002 | ₹14.02 | ₹28 |
| July 2002 | ₹13.97 | ₹27.91 |
| June 2002 | ₹83.90 | ₹830 |
| May 2002 | ₹88.70 | ₹877.50 |
| April 2002 | ₹83.39 | ₹825 |
| March 2002 | ₹71.79 | ₹710.25 |
| February 2002 | ₹75.81 | ₹750 |
| January 2002 | ₹79.88 | ₹790.25 |
| December 2001 | ₹78.84 | ₹780 |
| November 2001 | ₹75.81 | ₹750 |
| October 2001 | ₹68.23 | ₹675 |
| September 2001 | ₹66.46 | ₹657.50 |
| August 2001 | ₹73.28 | ₹725 |
| July 2001 | ₹73.84 | ₹730.50 |
| June 2001 | ₹63.18 | ₹625 |
| May 2001 | ₹76.82 | ₹760 |
| April 2001 | ₹72.22 | ₹714.50 |
| March 2001 | ₹68.23 | ₹675 |
| February 2001 | ₹89.46 | ₹885 |
| January 2001 | ₹95.07 | ₹940.50 |
| December 2000 | ₹93.65 | ₹926.50 |
| November 2000 | ₹101.59 | ₹1,005 |
| October 2000 | ₹73.41 | ₹726.25 |
| September 2000 | ₹71.84 | ₹710.75 |
| August 2000 | ₹95.57 | ₹945.50 |
| July 2000 | ₹83.39 | ₹825 |
| June 2000 | ₹96.53 | ₹955 |
| May 2000 | ₹90.97 | ₹900 |
| April 2000 | ₹100.93 | ₹998.50 |
| March 2000 | ₹93.50 | ₹925 |
| February 2000 | ₹121.37 | ₹1,200.75 |
| January 2000 | ₹139.24 | ₹1,377.50 |
| December 1999 | ₹140 | ₹1,385 |
| November 1999 | ₹123.32 | ₹1,220 |
| October 1999 | ₹142.02 | ₹1,405 |
| September 1999 | ₹154.15 | ₹1,525 |
| August 1999 | ₹179.67 | ₹1,777.50 |
| July 1999 | ₹126.86 | ₹1,255 |
| June 1999 | ₹96.03 | ₹950 |
| May 1999 | ₹89.71 | ₹887.50 |
| April 1999 | ₹69.75 | ₹690 |
| March 1999 | ₹98.05 | ₹970 |
| February 1999 | ₹76.06 | ₹752.50 |
| January 1999 | ₹81.37 | ₹805 |
| December 1998 | ₹78.34 | ₹775 |
| November 1998 | ₹75.81 | ₹750 |
| October 1998 | ₹75.81 | ₹750 |
| September 1998 | ₹75.81 | ₹750 |
| August 1998 | ₹67.72 | ₹670 |
| July 1998 | ₹74.80 | ₹740 |
| June 1998 | ₹64.19 | ₹635 |
| May 1998 | ₹80.86 | ₹800 |
| April 1998 | ₹75.31 | ₹745 |
| March 1998 | ₹65.20 | ₹645 |
| February 1998 | ₹51.15 | ₹506 |
| January 1998 | ₹60.95 | ₹603 |
| December 1997 | ₹65.75 | ₹650.50 |
| November 1997 | ₹70.76 | ₹700 |
| October 1997 | ₹82.13 | ₹812.50 |
| September 1997 | ₹79.86 | ₹790 |
| August 1997 | ₹114.07 | ₹1,128.50 |
| July 1997 | ₹120.24 | ₹1,189.50 |
| June 1997 | ₹116.88 | ₹1,156.25 |
| May 1997 | ₹124.84 | ₹1,235 |
| April 1997 | ₹132.80 | ₹1,313.75 |
| March 1997 | ₹110.56 | ₹1,093.75 |
| February 1997 | ₹109.67 | ₹1,085 |
| January 1997 | ₹113.72 | ₹1,125 |
| December 1996 | ₹123.82 | ₹1,225 |
| November 1996 | ₹114.22 | ₹1,130 |
| October 1996 | ₹141.51 | ₹1,400 |
| September 1996 | ₹167.80 | ₹1,660 |
| August 1996 | ₹180.43 | ₹1,785 |
| July 1996 | ₹161.73 | ₹1,600 |
| June 1996 | ₹169.62 | ₹1,678 |
| May 1996 | ₹117.76 | ₹1,165 |
| April 1996 | ₹132.37 | ₹1,309.50 |
| March 1996 | ₹134.44 | ₹1,330 |
| February 1996 | ₹141.51 | ₹1,400 |
| January 1996 | ₹104.62 | ₹1,035 |
| December 1995 | ₹137.47 | ₹1,360 |
| November 1995 | ₹144.04 | ₹1,425 |
| October 1995 | ₹187.03 | ₹1,850.25 |
| September 1995 | ₹189.53 | ₹1,875 |
| August 1995 | ₹171.84 | ₹1,700 |
| July 1995 | ₹181.95 | ₹1,800 |
| June 1995 | ₹192.06 | ₹1,900 |
| May 1995 | ₹191.07 | ₹1,890.25 |
| April 1995 | ₹202.29 | ₹2,001.25 |
| March 1995 | ₹206.21 | ₹2,040 |
| February 1995 | ₹202.16 | ₹2,000 |
| January 1995 | ₹197.11 | ₹1,950 |
| December 1994 | ₹214.82 | ₹2,125.25 |
| November 1994 | ₹265.34 | ₹2,625 |
DALMIASUG.NS
Price: ₹378.30
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.96%
Payout Ratio: 19.82%
Payout Ratio Range:
Dividend Per Share: 7.50 INR
Earnings Per Share: 37.87 INR
P/E Ratio: 10.52
Exchange: NSI
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 33.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6