Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹437

(-1.12%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	405.35	419.9	402.3	414	8,401	5,48,97,364.45	56,378
14-May-2025	456.6	464.9	441.4	450.65	48,311	86,48,20,014.75	3,15,919
15-May-2025	446.5	460	444.1	448.85	12,208	10,50,78,296.6	98,276
16-May-2025	452.9	453	440	444.2	8,959	7,09,32,870.6	71,137
19-May-2025	444.95	456.9	442	445.3	8,256	9,23,71,333.5	97,141
20-May-2025	447.95	451.15	438.15	444.75	8,403	4,86,86,758.15	55,133
21-May-2025	446	449.2	439.1	444.1	4,552	3,83,16,545.9	38,458
22-May-2025	442.1	445.8	435.05	440	2,725	1,92,38,523.45	23,897
23-May-2025	442.2	442.2	432.4	436.45	4,445	3,12,77,262.15	31,965
26-May-2025	440	447.8	434.05	434.65	5,108	4,59,27,294.6	44,395
27-May-2025	436.75	436.85	426.95	430.8	4,893	3,34,27,281.55	34,849
28-May-2025	435.1	443.9	432.2	441.35	6,365	4,83,72,522.9	49,550
29-May-2025	444.5	445.95	438.1	440.95	3,862	2,40,90,343.2	29,765
30-May-2025	442.5	443.4	432	432.6	4,996	3,62,55,870.75	44,632
02-Jun-2025	432	443.9	431.15	437.65	3,621	3,55,42,245.8	43,524
03-Jun-2025	437.95	441.9	435	435.85	4,276	2,16,91,069.55	26,909
04-Jun-2025	435.9	441	432.2	437.2	3,047	2,20,84,822.9	23,117
05-Jun-2025	439.4	451.45	438.35	441.7	5,817	5,48,44,860.7	52,198
06-Jun-2025	443.95	453	436.4	439.05	7,622	5,45,53,974.75	39,070
09-Jun-2025	440.05	448.3	438.05	441.85	6,172	3,90,89,982.1	39,687
10-Jun-2025	444.8	448.75	440	441.95	5,497	4,15,93,364.45	33,754
11-Jun-2025	444.5	456	433.25	437	8,774	6,52,28,460.7	44,022

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice