DALMIASUG Historical Share Price Data

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(₹)
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
18-Apr-2024	363.75	367.5	361.2	362.5	2346	7710408.3	10750	6.30	-1.25
19-Apr-2024	362.5	365	357.4	363.15	2730	9462562.8	11086	7.60	0.65
22-Apr-2024	363.25	381.95	360.75	377.55	9161	34043462.95	32350	21.20	14.30
23-Apr-2024	381.35	385.7	375.3	384.5	3665	21088497.95	33405	10.40	3.15
24-Apr-2024	384.5	394	380	386.05	7224	28598095.5	37287	14.00	1.55
25-Apr-2024	382.5	399	381.1	396.55	8613	47933565.95	121607	17.90	14.05
26-Apr-2024	390.8	396.95	390.8	394.05	4734	18570054.85	21237	6.15	3.25
29-Apr-2024	396.05	425.5	391.55	413.35	34404	233477234.55	190332	33.95	17.30
30-Apr-2024	413.55	416.7	405	407.9	5535	32459665.1	40057	11.70	-5.65
02-May-2024	406	422	396.65	411.55	20978	92195633.05	97633	25.35	5.55
03-May-2024	411	418.1	408.9	411.15	6688	35001719	46877	9.20	0.15
06-May-2024	413.2	413.5	388.2	391.6	8115	42934249.15	53384	25.30	-21.60

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

iso-img

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.