KYC is one time exercise with a SEBI registered intermediary while dealing in securities markets (Broker/ DP/ Mutual Fund etc.). | No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account.   |   Prevent unauthorized transactions in your account – Update your mobile numbers / email ids with your stock brokers. Receive information of your transactions directly from exchange on your mobile / email at the EOD | Filing Complaint on SCORES - QUICK & EASY a) Register on SCORES b) Mandatory details for filing complaints on SCORE - Name, PAN, Email, Address and Mob. no. c) Benefits - speedy redressal & Effective communication   |   BSE Prices delayed by 5 minutes... << Prices as on Oct 17, 2025 >>  ABB India 5202.2  [ -0.16% ]  ACC 1832.7  [ -1.43% ]  Ambuja Cements 563.5  [ -1.05% ]  Asian Paints Ltd. 2509.95  [ 4.18% ]  Axis Bank Ltd. 1200.5  [ 0.36% ]  Bajaj Auto 9141.55  [ -0.09% ]  Bank of Baroda 264.05  [ -0.77% ]  Bharti Airtel 2013.7  [ 2.37% ]  Bharat Heavy Ele 232.6  [ -1.48% ]  Bharat Petroleum 335.65  [ -0.04% ]  Britannia Ind. 6072.7  [ 0.80% ]  Cipla 1577.8  [ 0.58% ]  Coal India 388.7  [ 0.31% ]  Colgate Palm. 2288.2  [ 0.12% ]  Dabur India 508.6  [ 1.69% ]  DLF Ltd. 768.2  [ -0.13% ]  Dr. Reddy's Labs 1256  [ 1.29% ]  GAIL (India) 177.55  [ -0.95% ]  Grasim Inds. 2846.8  [ -0.45% ]  HCL Technologies 1487.4  [ -1.84% ]  HDFC Bank 1002.5  [ 0.83% ]  Hero MotoCorp 5580  [ 0.03% ]  Hindustan Unilever L 2604.75  [ 1.70% ]  Hindalco Indus. 772.35  [ -0.99% ]  ICICI Bank 1436.7  [ 1.38% ]  Indian Hotels Co 735.4  [ -0.33% ]  IndusInd Bank 751.45  [ 1.65% ]  Infosys L 1441.3  [ -2.14% ]  ITC Ltd. 412.1  [ 1.74% ]  Jindal Steel 1007.8  [ -1.46% ]  Kotak Mahindra Bank 2205.5  [ -0.02% ]  L&T 3839.1  [ -0.59% ]  Lupin Ltd. 1935.9  [ -0.75% ]  Mahi. & Mahi 3648.45  [ 2.45% ]  Maruti Suzuki India 16391.9  [ 0.59% ]  MTNL 41.57  [ -1.31% ]  Nestle India 1289  [ 0.98% ]  NIIT Ltd. 104.55  [ -1.46% ]  NMDC Ltd. 74.89  [ -1.33% ]  NTPC 340.9  [ -0.16% ]  ONGC 247.7  [ -0.26% ]  Punj. NationlBak 113.75  [ -2.02% ]  Power Grid Corpo 289.65  [ -0.74% ]  Reliance Inds. 1416.95  [ 1.35% ]  SBI 889.35  [ 0.28% ]  Vedanta 474  [ -1.05% ]  Shipping Corpn. 225.05  [ -1.66% ]  Sun Pharma. 1681  [ 1.28% ]  Tata Chemicals 903.1  [ -1.98% ]  Tata Consumer Produc 1168.85  [ 1.70% ]  Tata Motors 396.55  [ -0.10% ]  Tata Steel 172.25  [ -1.03% ]  Tata Power Co. 397.75  [ -0.30% ]  Tata Consultancy 2962.6  [ -0.28% ]  Tech Mahindra 1447.55  [ -1.12% ]  UltraTech Cement 12336.35  [ -0.16% ]  United Spirits 1360.8  [ 0.15% ]  Wipro 240.85  [ -5.08% ]  Zee Entertainment En 105.4  [ -3.61% ]  
  • Share Prices
  • Tools
  • News
  • Company Details
  • Financial Data
  • Results
  • Key Financial Ratios
  • Reports
  • Corporate Announcements
  • Equity History

    • Company Information

    Indian Indices
    • Loading....

    Global Indices
    • Loading....

    Forex
    • Loading....

    DALMIA BHARAT SUGAR AND INDUSTRIES LTD.

    17 October 2025 | 12:00

    Industry >> Sugar

    Select Another Company

    ISIN No INE495A01022 BSE Code / NSE Code 500097 / DALMIASUG Book Value (Rs.) 399.62 Face Value 2.00
    Bookclosure 30/06/2025 52Week High 528 EPS 47.78 P/E 7.46
    Market Cap. 2885.08 Cr. 52Week Low 291 P/BV / Div Yield (%) 0.89 / 1.68 Market Lot 1.00
    Security Type Other

    Historical Prices

    You can view historic prices (Open, High, Low, Close) of the company for the range of days.
    DateOpenHighLowCloseTraded Value (Rs. Lacs)No. Of TradesTraded QuantityATPVWAP
    16-10-2025377.00380.85362.90364.7532.98452.008920.00 369.71 369.71
    15-10-2025358.00381.20358.00376.1021.00282.005679.00 369.70 369.70
    14-10-2025360.60365.15356.80358.0010.41125.002897.00 359.42 359.42
    13-10-2025369.70369.70363.30363.9513.10210.003593.00 364.65 364.65
    10-10-2025368.40373.40367.50367.9010.24112.002773.00 369.35 369.35
    09-10-2025370.30373.80366.90367.8024.28297.006589.00 368.43 368.43
    08-10-2025368.70373.40364.95370.5012.54316.003389.00 370.15 370.15
    07-10-2025367.00369.25363.60367.3016.55263.004521.00 366.17 366.17
    123

    Way2Wealth Brokers Private Limited - CIN U67120KA2000PTC027628 Stock Broking: SEBI Regn No.: INZ000178638 | Exchange Membership ID: NSE: 11502, BSE: 3117, MSEI:51000, MCX: 56730 Depository Participant: SEBI Regn No. IN-DP-472-2020 | CDSL ID: 12062900 & 12031500, NSDL ID: IN303077 | Research Analyst: SEBI Regn No. INH200008705 | PMS: SEBI Regn No.INP000000829 | Register with AMFI ARN: 77558 (Date of Initial registration - 8th Dec 2009, Date of expiry - 24th Jan 2027) | PFRDA: POP226012019

    Way2Wealth Commodities Private Limited - CIN U51229KA2006PTC039880 Stock Broking: SEBI Regn No.: INZ000049130 | Exchange Membership ID: NCDEX : 00908

    Copyrights @ 2014 © Way2Wealth Brokers Pvt. Ltd. All rights reserved

    Designed, developed and content provided by  Dion

    Procedure to file a complaint on SEBI SCORES: Register on SCORES portal. Mandatory details for filing complaints on SCORES: Name, PAN, Address, Mobile Number, E-mail ID. Benefits: Effective Communication, Speedy redressal of the grievances.