Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹320.6

(7.31%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Feb-2026	299	307.9	296.05	302.05	4,914	4,64,02,476.35	54,889
02-Mar-2026	287.25	305	287.25	303.75	4,862	5,32,24,071.95	76,172
04-Mar-2026	302.2	335	297.8	321.8	21,180	24,86,45,513.3	1,89,709
05-Mar-2026	324	325.6	310	315.05	4,028	2,77,51,607.25	36,909
06-Mar-2026	310	316.9	306.5	308.55	2,591	2,15,24,229.05	34,610
09-Mar-2026	308.55	330	302	316	10,225	11,79,05,931.7	97,993
10-Mar-2026	316	319.6	309	313.95	4,552	4,08,43,264	48,320
11-Mar-2026	313.95	325.95	313.4	318.6	3,669	3,28,73,279.6	41,014
12-Mar-2026	316.5	323.75	305.6	310.85	5,042	4,61,28,842.35	56,579
13-Mar-2026	309	313.75	294.05	300.45	4,641	4,02,68,834.65	61,068
16-Mar-2026	298	302.95	285	292.15	4,164	3,73,61,036.25	62,086
17-Mar-2026	296.9	313.95	293	294.65	6,856	5,76,57,746.35	48,656
18-Mar-2026	294.65	305.95	294.6	300.45	3,059	2,62,64,416.05	36,682
19-Mar-2026	298.7	309.1	295.2	298.75	3,760	2,82,75,896.6	35,110

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice