Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹390.95

(0.88%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	435.9	441	432.2	437.2	3,047	2,20,84,822.9	23,117
05-Jun-2025	439.4	451.45	438.35	441.7	5,817	5,48,44,860.7	52,198
06-Jun-2025	443.95	453	436.4	439.05	7,622	5,45,53,974.75	39,070
09-Jun-2025	440.05	448.3	438.05	441.85	6,172	3,90,89,982.1	39,687
10-Jun-2025	444.8	448.75	440	441.95	5,497	4,15,93,364.45	33,754
11-Jun-2025	444.5	456	433.25	437	8,774	6,52,28,460.7	44,022
12-Jun-2025	439.8	442.25	426.1	429.85	4,718	4,87,97,641.95	68,176
13-Jun-2025	425	427.45	418.3	425.1	3,537	2,61,70,058.2	27,120
16-Jun-2025	429	429	415.1	418.95	4,005	3,51,03,099.9	42,791
17-Jun-2025	415.55	423.2	413.05	414.3	3,407	2,32,41,063.15	29,157
18-Jun-2025	416.35	418.95	407.35	409.55	4,749	2,20,75,331.3	25,118
19-Jun-2025	409.55	416.55	399.4	402.35	8,279	5,20,58,458.8	70,738
20-Jun-2025	404.4	407.15	395.25	397.8	7,164	6,22,64,030.15	88,272
23-Jun-2025	396	400.8	392.1	397	4,708	2,78,34,403.7	31,451
24-Jun-2025	400.5	409.85	398.35	404.45	5,433	2,62,90,090.25	29,676
25-Jun-2025	408.2	416.9	402.5	414.65	3,855	3,11,59,228.1	40,894
26-Jun-2025	417.95	418	407.65	410.65	2,124	1,88,71,608.6	27,814
27-Jun-2025	413.95	419.9	411.6	414.65	2,868	2,25,02,923.05	27,451
30-Jun-2025	415.8	417.1	400.5	404.8	5,496	4,06,58,125.6	56,586
01-Jul-2025	406.8	409.5	397	399.25	3,716	2,92,60,709.05	44,452
02-Jul-2025	401.25	402.9	386.1	395.05	11,371	9,26,78,144.15	1,14,284
03-Jul-2025	395.05	398.8	386.8	387.55	7,940	5,81,64,540	83,662
04-Jul-2025	388.05	396.9	387.5	390.95	8,648	5,87,71,269.75	44,135

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice