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) :11.56
ISIN Demat:INE495A01022 Div & Yield %:0.44 EPS (TTM) :29.38
Book Value (RS) :400.775354 Market Cap (Rs Cr.):2748.29 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 
17-Jun-26 338.80 340.65 336.35 339.55 1298.00 82.00 438566.00 2748.29 77155.62
16-Jun-26 346.80 346.80 338.70 339.25 2749.00 203.00 936096.00 2745.87 76808.48
15-Jun-26 333.05 350.00 333.00 341.15 14297.00 434.00 4923191.00 2761.24 76264.33
12-Jun-26 324.20 328.75 324.20 328.15 2956.00 114.00 965684.00 2656.02 75527.95
11-Jun-26 329.05 338.65 322.30 323.60 3859.00 234.00 1272727.00 2619.20 73832.55
10-Jun-26 333.20 338.15 327.65 329.95 4201.00 343.00 1393665.00 2670.59 73983.18
09-Jun-26 345.50 345.50 333.25 335.75 2452.00 243.00 826103.00 2717.54 73918.76
08-Jun-26 340.90 353.40 338.55 339.60 15164.00 328.00 5219359.00 2748.70 73524.26
05-Jun-26 336.10 344.50 330.30 342.15 6676.00 276.00 2264985.00 2769.34 74243.34
04-Jun-26 332.05 337.70 330.35 331.50 4995.00 178.00 1665393.00 2683.14 74360.01
1 2 3 
Thursday, June 18, 2026 02:20:00 PM
Adani Ports1829.60comprofit(0.08)%
      
Asian Paints2737.35comprofit(0.01)%
      
Axis Bank1359.35comprofit(0.62)%
      
Bajaj Finance953.60comprofit(-0.47)%
      
Bajaj Finserv1755.45comprofit(-0.53)%
      
Bharat Electro..427.45comprofit(1.82)%
      
Bharti Airtel1868.05comprofit(-0.40)%
      
Eternal256.35comprofit(-0.83)%
      
HCL Technologi..1156.00comprofit(-0.90)%
      
HDFC Bank794.15comprofit(0.93)%
      
Hind. Unilever2204.50comprofit(0.30)%
      
ICICI Bank1342.25comprofit(0.41)%
      
Infosys1129.35comprofit(-2.48)%
      
Interglobe Avi..4973.40comprofit(1.95)%
      
ITC289.80comprofit(-0.33)%
      
Kotak Mah. Ban..402.10comprofit(-0.59)%
      
Larsen & Toubr..4178.35comprofit(-0.68)%
      
M & M3138.00comprofit(0.15)%
      
Maruti Suzuki13445.00comprofit(-1.37)%
      
NTPC362.75comprofit(2.07)%
      
Power Grid Cor..287.00comprofit(0.23)%
      
Reliance Indus..1323.70comprofit(-0.66)%
      
SBI1042.55comprofit(1.61)%
      
Sun Pharma.Ind..1823.00comprofit(0.17)%
      
Tata Steel200.00comprofit(0.50)%
      
TCS2187.20comprofit(-1.59)%
      
Tech Mahindra1439.00comprofit(-1.57)%
      
Titan Company4353.50comprofit(-0.64)%
      
Trent3159.50comprofit(1.87)%
      
UltraTech Cem.11375.00comprofit(0.05)%
      

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)