Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹303.8

(2.07%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	323.8	325.95	315	318.6	1,227	1,04,43,988.95	19,824
18-Nov-2025	319.9	319.9	310.75	314.85	1,342	99,47,741.5	21,484
19-Nov-2025	315.85	316.15	312.2	313	1,082	94,20,367	20,583
20-Nov-2025	313.85	314.6	311	312.45	1,166	83,77,116.85	17,551
21-Nov-2025	310	319.15	308.75	314.15	1,381	1,30,11,971.05	23,611
24-Nov-2025	317.9	321.9	314.2	316.2	1,443	98,81,853.5	20,855
25-Nov-2025	315.95	315.95	312	314.2	684	44,22,344.75	9,600
26-Nov-2025	315.4	316.35	309.95	312.45	1,287	93,02,289.35	20,110
27-Nov-2025	314	314.6	309.2	309.7	1,008	93,95,444.05	20,750
28-Nov-2025	312.3	312.3	308.05	309.1	821	70,62,331.15	16,000
01-Dec-2025	309.55	310.7	302.1	305.85	2,961	1,74,80,739.75	28,618
02-Dec-2025	306.15	308.8	302.2	303.55	1,719	75,73,003.95	16,432
03-Dec-2025	303.9	304.85	295.1	297.9	2,533	1,12,49,529.45	24,689
04-Dec-2025	299.8	302.6	295	295.55	1,397	99,05,571.1	19,649
05-Dec-2025	298.35	298.35	291.6	295.45	1,455	75,31,129.75	16,560
08-Dec-2025	295.45	304	290	291.55	2,401	1,06,80,022.3	20,732
09-Dec-2025	291.55	291.55	278.6	281.7	5,724	6,26,18,952.4	1,54,612
10-Dec-2025	281.7	309.15	281.7	296.85	6,857	5,30,69,347.85	49,758
11-Dec-2025	296.5	313.8	296.45	305.55	4,742	4,59,87,114	54,015
12-Dec-2025	304.8	307.85	296.85	297.65	3,057	2,41,53,042.65	39,213
15-Dec-2025	297.65	304.5	296.6	303.8	1,240	79,89,101.65	15,804

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice