Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹350.8

(0.11%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jul-2025	388.9	388.9	380.25	381.4	4,156	2,81,88,493.25	52,630
25-Jul-2025	381.4	385.7	377.1	378.4	5,916	2,57,40,073.05	39,321
28-Jul-2025	380.3	383.7	372	372.95	4,239	2,67,78,632	41,950
29-Jul-2025	371.7	377.5	367.15	376.35	4,009	2,19,75,541.35	29,352
30-Jul-2025	376.35	381.7	373.1	374.05	3,406	2,17,37,222.85	33,262
31-Jul-2025	368	372.15	363.95	369.15	3,794	2,20,06,258	32,609
01-Aug-2025	368.5	374.9	368.3	370.95	2,204	1,48,18,263.75	19,147
04-Aug-2025	370	380	368.2	378.65	4,100	2,10,85,394.15	30,069
05-Aug-2025	377.45	382.2	366.3	368.6	4,354	2,66,82,232.3	42,311
06-Aug-2025	362.5	365.45	354.7	357.5	7,460	4,52,38,675.15	63,014
07-Aug-2025	357.5	358.75	346	349.95	3,995	3,01,33,692.8	43,755
08-Aug-2025	351.35	358.8	348	353.55	4,953	2,39,57,801.5	26,163
11-Aug-2025	353.55	359.7	349	358.45	3,413	1,64,25,247.55	23,165
12-Aug-2025	360	362.1	353.9	354.6	2,904	98,75,471.05	16,409
13-Aug-2025	356	357.15	349	350.4	3,457	1,66,65,918.25	30,328
14-Aug-2025	350.2	352	346.85	350.8	1,482	78,44,712.4	13,622

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice