Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹444.75

(-0.12%)

May 20, 2025|03:42:36 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	411.75	413.45	401.4	405.35	5,958	2,84,34,915.45	30,392
22-Apr-2025	408.9	419.5	389.6	412.75	8,208	4,82,76,497.7	36,250
23-Apr-2025	416	417.5	398.5	404.5	6,720	3,49,74,676.25	35,954
24-Apr-2025	404.5	422.8	404.3	407.4	12,808	7,25,72,817.85	43,826
25-Apr-2025	410.95	412	388.35	392.1	8,292	3,59,33,098.2	39,959
28-Apr-2025	390.5	398.3	387.35	395.05	5,860	2,18,51,145.6	18,947
29-Apr-2025	397.05	405.15	388	389.95	5,549	1,86,72,994.45	16,501
30-Apr-2025	391.75	394.3	373.35	376.25	4,858	1,96,25,096.7	23,805
02-May-2025	375.1	381.65	367.65	376.65	7,596	2,07,97,730.45	15,227
05-May-2025	378.65	391.25	370	388.2	5,872	2,46,12,208.35	28,052
06-May-2025	391.1	395.05	370	373.35	4,053	1,58,33,503.1	17,154
07-May-2025	370	378.9	367.2	376.55	4,563	3,38,59,253.55	47,768
08-May-2025	379.9	384.6	363.65	368.55	6,193	2,43,00,322.25	26,306
09-May-2025	365	378.5	360	371.1	5,426	3,50,26,217.75	49,558
12-May-2025	383.95	413.2	379.05	402.15	6,832	8,20,52,454.15	1,22,508
13-May-2025	405.35	419.9	402.3	414	8,401	5,48,97,364.45	56,378
14-May-2025	456.6	464.9	441.4	450.65	48,311	86,48,20,014.75	3,15,919
15-May-2025	446.5	460	444.1	448.85	12,208	10,50,78,296.6	98,276
16-May-2025	452.9	453	440	444.2	8,959	7,09,32,870.6	71,137
19-May-2025	444.95	456.9	442	445.3	8,256	9,23,71,333.5	97,141

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice