Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹402.55

(1.76%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Jul-2025	392.8	402.8	389.55	392.2	7,276	5,53,52,031.9	60,092
08-Jul-2025	395	396.5	389.8	394	6,628	2,73,11,856.2	39,488
09-Jul-2025	394.45	397.65	391.05	393.3	3,670	1,67,75,229.55	22,393
10-Jul-2025	394	399.4	391.05	395.6	4,085	2,39,30,223.95	28,622
11-Jul-2025	398	412	396.7	402.55	14,951	12,09,26,131.05	1,38,846

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice