FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Dalmia Bharat Sugar & Industries LtdIndustry : Sugar
BSE Code:500097 P/E (TTM) :12.31
ISIN Demat:INE495A01022 Div & Yield %:1.71 EPS (TTM) :28.56
Book Value (RS) :400.775354 Market Cap (Rs Cr.):2846.23 Face Value (RS) :2
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
28-Jul-26 358.10 360.05 351.00 351.65 2896.00 124.00 1028489.00 2846.23 76765.92
27-Jul-26 363.90 366.15 357.65 358.40 5131.00 195.00 1850479.00 2900.86 76835.78
24-Jul-26 361.90 364.65 357.20 363.15 2223.00 85.00 798563.00 2939.31 76059.77
23-Jul-26 362.85 366.65 357.90 362.20 4925.00 271.00 1790538.00 2931.62 76391.39
22-Jul-26 367.65 379.00 362.10 365.25 16770.00 475.00 6192625.00 2956.31 76755.05
21-Jul-26 363.45 372.50 362.60 370.60 9985.00 338.00 3680122.00 2999.61 77470.11
20-Jul-26 368.20 368.95 361.85 362.75 2867.00 123.00 1043626.00 2936.07 77708.52
17-Jul-26 363.95 381.45 363.80 367.35 14018.00 492.00 5244628.00 2973.31 78151.45
16-Jul-26 360.00 369.00 357.25 361.50 5982.00 259.00 2171611.00 2925.96 77186.87
15-Jul-26 368.00 368.00 356.00 357.25 3615.00 205.00 1300848.00 2891.56 77185.43
1 2 3 
Wednesday, July 29, 2026 09:27:00 AM
Adani Ports1778.45comprofit(0.07)%
      
Asian Paints2720.50comprofit(-0.59)%
      
Axis Bank1222.35comprofit(-0.08)%
      
Bajaj Finance1062.95comprofit(1.33)%
      
Bajaj Finserv1936.80comprofit(0.51)%
      
Bharat Electro..388.55comprofit(-0.15)%
      
Bharti Airtel1932.00comprofit(1.56)%
      
Eternal311.75comprofit(1.33)%
      
HCL Technologi..1334.65comprofit(1.18)%
      
HDFC Bank745.70comprofit(1.39)%
      
Hind. Unilever2070.00comprofit(2.32)%
      
ICICI Bank1432.50comprofit(0.33)%
      
Infosys1138.80comprofit(2.99)%
      
Interglobe Avi..5218.40comprofit(-0.96)%
      
ITC287.00comprofit(0.86)%
      
Kotak Mah. Ban..387.60comprofit(0.57)%
      
Larsen & Toubr..3949.25comprofit(3.04)%
      
M & M3313.60comprofit(1.26)%
      
Maruti Suzuki13816.45comprofit(0.09)%
      
NTPC344.15comprofit(0.10)%
      
Power Grid Cor..283.75comprofit(-0.54)%
      
Reliance Indus..1274.85comprofit(0.55)%
      
SBI1017.65comprofit(0.48)%
      
Sun Pharma.Ind..1985.65comprofit(0.43)%
      
Tata Steel184.10comprofit(0.77)%
      
TCS2432.30comprofit(1.44)%
      
Tech Mahindra1652.45comprofit(1.06)%
      
Titan Company4838.00comprofit(-0.22)%
      
Trent2923.70comprofit(-0.20)%
      
UltraTech Cem.12068.95comprofit(0.84)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)