Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹387.5

(-0.77%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	400.5	409.85	398.35	404.45	5,433	2,62,90,090.25	29,676
25-Jun-2025	408.2	416.9	402.5	414.65	3,855	3,11,59,228.1	40,894
26-Jun-2025	417.95	418	407.65	410.65	2,124	1,88,71,608.6	27,814
27-Jun-2025	413.95	419.9	411.6	414.65	2,868	2,25,02,923.05	27,451
30-Jun-2025	415.8	417.1	400.5	404.8	5,496	4,06,58,125.6	56,586
01-Jul-2025	406.8	409.5	397	399.25	3,716	2,92,60,709.05	44,452
02-Jul-2025	401.25	402.9	386.1	395.05	11,371	9,26,78,144.15	1,14,284
03-Jul-2025	395.05	398.8	386.8	387.55	7,940	5,81,64,540	83,662
04-Jul-2025	388.05	396.9	387.5	390.95	8,648	5,87,71,269.75	44,135
07-Jul-2025	392.8	402.8	389.55	392.2	7,276	5,53,52,031.9	60,092
08-Jul-2025	395	396.5	389.8	394	6,628	2,73,11,856.2	39,488
09-Jul-2025	394.45	397.65	391.05	393.3	3,670	1,67,75,229.55	22,393
10-Jul-2025	394	399.4	391.05	395.6	4,085	2,39,30,223.95	28,622
11-Jul-2025	398	412	396.7	402.55	14,951	12,09,26,131.05	1,38,846
14-Jul-2025	403.75	405.25	396.95	403.1	4,289	3,03,14,651.85	43,209
15-Jul-2025	405.15	409	403.3	406.5	3,129	3,01,42,898.8	41,064
16-Jul-2025	408.8	412	401.7	402.8	2,843	2,06,48,145.45	24,322
17-Jul-2025	402	408	397	398.65	5,035	3,32,89,993.2	49,166
18-Jul-2025	402.65	402.65	393.95	396.5	3,725	3,25,18,019.55	49,142
21-Jul-2025	396.5	400	393	394.25	6,214	2,25,14,506.05	29,313
22-Jul-2025	396.25	399.45	389.85	390.5	3,239	2,27,27,815.3	35,462
23-Jul-2025	394.4	397.75	384.55	387.5	8,136	6,33,56,087.85	89,332

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice