Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹352.4

(0.00%)

Sep 26, 2025|09:07:47 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Sep-2025	380	382.5	377.3	380.25	2,921	1,25,07,641.6	13,145
08-Sep-2025	378.25	383.85	377	378.45	3,848	2,18,69,338.2	29,658
09-Sep-2025	380	380.25	375.75	377.7	2,794	1,68,85,139.15	19,552
10-Sep-2025	378	380.15	376.85	378.15	4,177	3,08,42,733.6	17,971
11-Sep-2025	375.5	380.85	372.35	374.1	2,734	1,50,16,159.35	24,318
12-Sep-2025	372.2	377.7	368.05	370.95	3,162	2,05,97,174.75	26,916
15-Sep-2025	374.65	374.9	370.4	373.6	2,361	1,48,98,319.45	15,304
16-Sep-2025	371.85	374.15	366.6	368.6	2,360	1,80,60,287.7	28,974
17-Sep-2025	368.65	374.5	368.65	370.9	3,297	2,47,56,751.2	25,357
18-Sep-2025	374.4	381.7	371.55	373.4	2,607	2,64,45,866.55	20,317
19-Sep-2025	374.15	375.75	370.8	374.3	1,466	96,03,142.4	14,738
22-Sep-2025	372	374.65	369	371.55	1,996	1,58,55,482.35	25,041
23-Sep-2025	372	372.25	366	366.7	1,944	1,04,53,683.85	14,788
24-Sep-2025	366.55	370.9	360.25	363.4	3,139	2,28,61,862.05	30,988
25-Sep-2025	360	363.1	350	352.4	3,590	2,50,29,928	37,032

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice