Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹302.05

(1.27%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	270.6	282.5	270.6	278.2	2,144	1,18,08,628.35	15,842
29-Jan-2026	275.4	277.65	272.05	273.55	1,638	1,07,60,040.6	20,736
30-Jan-2026	270.5	291.15	270	275.8	4,763	3,37,10,472.85	31,782
01-Feb-2026	273.9	288.85	270.05	274.1	1,801	1,30,71,597.15	19,230
02-Feb-2026	270.05	280.45	270	278.1	1,534	92,49,078.2	18,450
03-Feb-2026	280.95	284.5	276.1	281.55	1,590	1,50,45,435.2	26,183
04-Feb-2026	284	297	282	295.3	2,602	2,19,81,845.5	41,089
05-Feb-2026	290.85	302.35	287.1	289.65	1,606	1,92,30,492.8	38,071
06-Feb-2026	291	298	282.9	289.6	3,458	3,57,40,690.85	33,778
09-Feb-2026	290.6	305.45	290.6	303.8	3,903	3,49,82,987.1	68,525
10-Feb-2026	306.8	311.95	303.8	309.6	2,808	3,33,85,782.35	64,274
11-Feb-2026	308	308.05	295.5	299.3	3,875	3,29,67,956.3	51,405
12-Feb-2026	299.3	302.95	298.35	299.9	1,832	1,49,30,755.7	24,951
13-Feb-2026	296	301.45	291.75	296.1	2,334	1,53,08,828.9	21,608
16-Feb-2026	296.6	297.25	291.2	292.85	1,084	83,99,024.35	15,645
17-Feb-2026	290.1	301.6	290.1	295.95	2,110	1,54,71,377.4	18,741
18-Feb-2026	294.05	297.3	290.1	291.6	1,628	95,66,033.5	18,030
19-Feb-2026	291.6	294.45	283.2	284.85	1,413	1,46,58,410.55	36,089
20-Feb-2026	285	285.95	279.85	283.85	1,294	1,24,05,157.5	21,547
23-Feb-2026	283.85	286.55	280.6	282.55	1,492	1,26,50,180.15	24,732
24-Feb-2026	288.95	288.95	280.2	282.35	955	79,34,687.55	14,742
25-Feb-2026	284.7	284.7	278.6	281.85	1,250	75,64,564.25	13,721
26-Feb-2026	286.1	301	280	298.25	3,635	3,27,64,002.65	40,167

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice