Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹373.6

(0.71%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	351.25	359	350.15	352.2	4,291	1,84,54,509.95	26,348
19-Aug-2025	351.1	356.85	349.2	355.05	3,223	1,70,29,963.4	25,950
20-Aug-2025	354.2	369.8	353.15	367.4	3,964	2,57,11,719.05	36,477
21-Aug-2025	375	382.45	373	379.55	6,159	4,51,41,141.45	58,512
22-Aug-2025	381.4	384.15	378.3	381.45	3,284	2,50,33,830.4	38,588
25-Aug-2025	379.7	384.1	370	373.4	4,881	2,77,90,432.9	43,005
26-Aug-2025	370.75	373.9	364.9	371.35	2,325	1,16,61,309.5	16,387
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

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice