Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹380.25

(-0.12%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	351.25	359	350.15	352.2	4,291	1,84,54,509.95	26,348
19-Aug-2025	351.1	356.85	349.2	355.05	3,223	1,70,29,963.4	25,950
20-Aug-2025	354.2	369.8	353.15	367.4	3,964	2,57,11,719.05	36,477
21-Aug-2025	375	382.45	373	379.55	6,159	4,51,41,141.45	58,512
22-Aug-2025	381.4	384.15	378.3	381.45	3,284	2,50,33,830.4	38,588
25-Aug-2025	379.7	384.1	370	373.4	4,881	2,77,90,432.9	43,005
26-Aug-2025	370.75	373.9	364.9	371.35	2,325	1,16,61,309.5	16,387
28-Aug-2025	369	379.5	366.8	376.05	3,954	2,25,52,711.95	24,586
29-Aug-2025	373.1	381.8	372.1	375.2	2,873	1,31,07,266.1	15,227
01-Sep-2025	372	377	372	373.55	2,515	1,63,29,854	21,453
02-Sep-2025	387	404.65	375	377.55	28,800	42,04,88,070.7	2,44,767
03-Sep-2025	382	389	381.75	387.85	5,793	4,99,59,177.65	53,146
04-Sep-2025	390	393.5	380	380.7	4,963	2,88,71,791.1	36,329

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice