Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹364.65

(-3.47%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	352.4	353.45	344.9	347.25	3,447	1,79,90,313.6	28,807
29-Sep-2025	347.25	352.3	345.35	347.85	3,356	1,41,87,308.6	20,705
30-Sep-2025	346.5	352	346.5	349.45	1,538	68,05,493.8	10,503
01-Oct-2025	350.5	361	346.25	352.7	3,434	1,68,93,921.05	23,071
03-Oct-2025	356.5	368	353.8	364.9	2,911	1,60,32,931.5	23,688
06-Oct-2025	367.9	370.15	363.6	366.25	5,192	2,14,32,347.4	15,190
07-Oct-2025	369.45	369.9	363.45	367.7	1,737	97,67,738.95	12,605
08-Oct-2025	367.8	375	364.3	370.05	4,397	2,61,13,603.95	27,778
09-Oct-2025	367.35	373.45	367.35	368	1,423	82,09,223.5	12,255
10-Oct-2025	371.4	372.9	367.5	368.35	1,451	1,08,04,367.75	19,086
13-Oct-2025	370.85	370.85	363	364.45	2,294	1,47,55,380.85	17,486
14-Oct-2025	362	365.65	356	357.65	2,018	1,17,29,184.9	17,054
15-Oct-2025	361	382	357	377.75	6,791	5,77,72,026.2	96,435
16-Oct-2025	380	381.2	362.85	364.65	5,195	2,96,26,171.8	49,163

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice