Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹308.55

(-2.06%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/02/2026

To Date

08/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	284	297	282	295.3	2,602	2,19,81,845.5	41,089
05-Feb-2026	290.85	302.35	287.1	289.65	1,606	1,92,30,492.8	38,071
06-Feb-2026	291	298	282.9	289.6	3,458	3,57,40,690.85	33,778
09-Feb-2026	290.6	305.45	290.6	303.8	3,903	3,49,82,987.1	68,525
10-Feb-2026	306.8	311.95	303.8	309.6	2,808	3,33,85,782.35	64,274
11-Feb-2026	308	308.05	295.5	299.3	3,875	3,29,67,956.3	51,405
12-Feb-2026	299.3	302.95	298.35	299.9	1,832	1,49,30,755.7	24,951
13-Feb-2026	296	301.45	291.75	296.1	2,334	1,53,08,828.9	21,608
16-Feb-2026	296.6	297.25	291.2	292.85	1,084	83,99,024.35	15,645
17-Feb-2026	290.1	301.6	290.1	295.95	2,110	1,54,71,377.4	18,741
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

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice