Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹299.5

(0.23%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	314	314.6	309.2	309.7	1,008	93,95,444.05	20,750
28-Nov-2025	312.3	312.3	308.05	309.1	821	70,62,331.15	16,000
01-Dec-2025	309.55	310.7	302.1	305.85	2,961	1,74,80,739.75	28,618
02-Dec-2025	306.15	308.8	302.2	303.55	1,719	75,73,003.95	16,432
03-Dec-2025	303.9	304.85	295.1	297.9	2,533	1,12,49,529.45	24,689
04-Dec-2025	299.8	302.6	295	295.55	1,397	99,05,571.1	19,649
05-Dec-2025	298.35	298.35	291.6	295.45	1,455	75,31,129.75	16,560
08-Dec-2025	295.45	304	290	291.55	2,401	1,06,80,022.3	20,732
09-Dec-2025	291.55	291.55	278.6	281.7	5,724	6,26,18,952.4	1,54,612
10-Dec-2025	281.7	309.15	281.7	296.85	6,857	5,30,69,347.85	49,758
11-Dec-2025	296.5	313.8	296.45	305.55	4,742	4,59,87,114	54,015
12-Dec-2025	304.8	307.85	296.85	297.65	3,057	2,41,53,042.65	39,213
15-Dec-2025	297.65	304.5	296.6	303.8	1,240	79,89,101.65	15,804
16-Dec-2025	303.5	309	300.9	304.25	2,690	1,72,74,691.1	23,033
17-Dec-2025	305.3	305.35	299	300.65	1,448	75,93,554.45	15,889
18-Dec-2025	296.9	307.9	291.1	300.8	4,081	1,87,84,764.35	22,786
19-Dec-2025	304	304.5	291.9	296.5	2,828	3,30,76,840.45	72,962
22-Dec-2025	298	301	297.05	299.2	1,236	1,05,18,036.9	22,382
23-Dec-2025	302.75	309	298.2	299.2	2,259	2,74,49,122.25	44,779
24-Dec-2025	299.5	301.1	297.3	298.8	1,131	1,07,44,982.65	20,925
26-Dec-2025	298.8	303.1	297.6	299.5	1,726	1,52,83,747.4	28,049

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice