Dalmia Bharat

Dalmia Bharat Sugar & Industries Ltd Historical Data

NSEBSE

₹295.95

(1.06%)

Feb 17, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/01/2026

To Date

17/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	277.05	278.4	274.45	276	1,396	89,46,956.75	19,307
20-Jan-2026	274.1	276.85	268.05	268.8	1,707	1,24,73,322.55	23,492
21-Jan-2026	267	271.7	261.4	264.45	4,136	1,89,58,058.1	24,878
22-Jan-2026	266.05	284.95	266.05	282.2	3,426	2,88,02,667.15	31,128
23-Jan-2026	281.05	283	270.3	274.3	2,239	1,45,84,091.45	27,818
27-Jan-2026	270.2	279.45	268.4	273.35	1,888	1,30,45,419.95	24,561
28-Jan-2026	270.6	282.5	270.6	278.2	2,144	1,18,08,628.35	15,842
29-Jan-2026	275.4	277.65	272.05	273.55	1,638	1,07,60,040.6	20,736
30-Jan-2026	270.5	291.15	270	275.8	4,763	3,37,10,472.85	31,782
01-Feb-2026	273.9	288.85	270.05	274.1	1,801	1,30,71,597.15	19,230
02-Feb-2026	270.05	280.45	270	278.1	1,534	92,49,078.2	18,450
03-Feb-2026	280.95	284.5	276.1	281.55	1,590	1,50,45,435.2	26,183
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

Dalmia Bharat: Related NEWS

No Record Found

Invest wise with Expert advice