iifl-logo

Dalmia Bharat Sugar & Industries Ltd Historical Data

441.85
(0.64%)
Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Dalmia Bharat Sugar & Industries Ltd Historical Data

10/05/2025calendar-icon
10/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

383.95

413.2379.05402.156,8328,20,52,454.151,22,508

13-May-2025

405.35

419.9402.34148,4015,48,97,364.4556,378

14-May-2025

456.6

464.9441.4450.6548,31186,48,20,014.753,15,919

15-May-2025

446.5

460444.1448.8512,20810,50,78,296.698,276

16-May-2025

452.9

453440444.28,9597,09,32,870.671,137

19-May-2025

444.95

456.9442445.38,2569,23,71,333.597,141

20-May-2025

447.95

451.15438.15444.758,4034,86,86,758.1555,133

21-May-2025

446

449.2439.1444.14,5523,83,16,545.938,458

22-May-2025

442.1

445.8435.054402,7251,92,38,523.4523,897

23-May-2025

442.2

442.2432.4436.454,4453,12,77,262.1531,965

26-May-2025

440

447.8434.05434.655,1084,59,27,294.644,395

27-May-2025

436.75

436.85426.95430.84,8933,34,27,281.5534,849

28-May-2025

435.1

443.9432.2441.356,3654,83,72,522.949,550

29-May-2025

444.5

445.95438.1440.953,8622,40,90,343.229,765

30-May-2025

442.5

443.4432432.64,9963,62,55,870.7544,632

02-Jun-2025

432

443.9431.15437.653,6213,55,42,245.843,524

03-Jun-2025

437.95

441.9435435.854,2762,16,91,069.5526,909

04-Jun-2025

435.9

441432.2437.23,0472,20,84,822.923,117

05-Jun-2025

439.4

451.45438.35441.75,8175,48,44,860.752,198

06-Jun-2025

443.95

453436.4439.057,6225,45,53,974.7539,070

09-Jun-2025

440.05

448.3438.05441.856,1723,90,89,982.139,687

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.