Dalmia Bharat Sugar Industries Ltd(Dalmia Bharat) Share Historical Prices and Data | India Infoline

Dalmia Bharat Sugar Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	359.75	366.8	354.05	361.15	4793	19126481.9	22172	12.75	1.40
19-Mar-2024	360	364.85	355.7	359.45	4218	12483252.35	15887	9.15	-0.55
20-Mar-2024	355.45	362.65	352.85	358.05	4008	12542720.35	16236	9.80	2.60
21-Mar-2024	359.8	363.05	355.7	357.25	3956	15003587.9	20041	7.35	-2.55
22-Mar-2024	357.05	364	357.05	361.15	4465	16509864.65	27864	6.95	4.10
26-Mar-2024	362	365.05	352.1	354.6	2768	15692538.4	25006	12.95	-7.40
27-Mar-2024	352.5	356.3	342	343.5	7004	42362492.55	71020	14.30	-9.00
28-Mar-2024	344.05	348.5	338.05	340.15	5067	54681297.9	103381	10.45	-3.90
01-Apr-2024	340.25	364.9	340.25	361.55	5678	34496126.45	44889	24.65	21.30
02-Apr-2024	362.7	374.4	360.05	370.35	6126	40327794.05	52144	14.35	7.65
03-Apr-2024	371.3	384.35	367.75	382.9	6678	31782683.7	27819	16.60	11.60
04-Apr-2024	386	389.5	376.35	379.7	6489	34117692.8	36784	13.15	-6.30
05-Apr-2024	375	383.4	375	377.3	5708	25666770.65	26099	8.40	2.30
08-Apr-2024	378.25	380.65	375.05	377.95	3266	12760750.55	17204	5.60	-0.30
09-Apr-2024	379.9	387.2	374.95	382.75	7247	33202159.15	33906	12.25	2.85
10-Apr-2024	386	388.8	378.4	380.7	4665	23739318.05	25000	10.40	-5.30
12-Apr-2024	380.7	380.8	371.25	374.05	5924	23881149.35	30553	9.55	-6.65
15-Apr-2024	368.85	372.9	354.45	361.85	5212	15886337.85	43780	18.45	-7.00
16-Apr-2024	362.5	366	359.8	361.9	3507	11038133.65	13094	6.20	-0.60

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.