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 Nov 10, 2025 >>  ABB India 4986  [ -0.55% ]  ACC 1845.2  [ 0.16% ]  Ambuja Cements 556.3  [ -0.44% ]  Asian Paints Ltd. 2652  [ 1.28% ]  Axis Bank Ltd. 1217.05  [ -0.51% ]  Bajaj Auto 8764.25  [ 0.46% ]  Bank of Baroda 287.65  [ -0.50% ]  Bharti Airtel 2021.15  [ 1.00% ]  Bharat Heavy Ele 273.2  [ 3.60% ]  Bharat Petroleum 364.55  [ -0.68% ]  Britannia Ind. 6132.15  [ -0.46% ]  Cipla 1512.5  [ 0.54% ]  Coal India 381.3  [ 1.37% ]  Colgate Palm 2172.8  [ 0.22% ]  Dabur India 515.5  [ -0.64% ]  DLF Ltd. 759.5  [ -0.05% ]  Dr. Reddy's Labs 1198.45  [ -0.57% ]  GAIL (India) 181.45  [ 0.53% ]  Grasim Inds. 2764.05  [ 1.48% ]  HCL Technologies 1540.8  [ 1.88% ]  HDFC Bank 984.35  [ 0.15% ]  Hero MotoCorp 5370  [ 1.40% ]  Hindustan Unilever L 2409  [ -0.23% ]  Hindalco Indus. 785.15  [ -0.66% ]  ICICI Bank 1348.5  [ 0.43% ]  Indian Hotels Co 704.45  [ 1.78% ]  IndusInd Bank 797  [ 0.02% ]  Infosys L 1514.6  [ 2.52% ]  ITC Ltd. 406.3  [ 0.57% ]  Jindal Steel 1070.35  [ 0.07% ]  Kotak Mahindra Bank 2093.65  [ 0.22% ]  L&T 3919.05  [ 0.96% ]  Lupin Ltd. 1987.35  [ 0.80% ]  Mahi. & Mahi 3663.25  [ -0.77% ]  Maruti Suzuki India 15581  [ 0.66% ]  MTNL 40.49  [ -0.83% ]  Nestle India 1265  [ 0.33% ]  NIIT Ltd. 98.1  [ -2.97% ]  NMDC Ltd. 74.99  [ 0.96% ]  NTPC 325.75  [ -0.12% ]  ONGC 251.35  [ -0.24% ]  Punj. NationlBak 122.3  [ -0.12% ]  Power Grid Corpo 268.3  [ -1.36% ]  Reliance Inds. 1489.25  [ 0.74% ]  SBI 951.85  [ -0.43% ]  Vedanta 519.55  [ 0.88% ]  Shipping Corpn. 252.95  [ -5.08% ]  Sun Pharma. 1692  [ -0.04% ]  Tata Chemicals 840.55  [ -2.05% ]  Tata Consumer Produc 1140.8  [ -2.13% ]  Tata Motors Passenge 410.5  [ 1.20% ]  Tata Steel 181.4  [ -0.03% ]  Tata Power Co. 395.95  [ 0.65% ]  Tata Consultancy 3025.8  [ 1.12% ]  Tech Mahindra 1397  [ 0.71% ]  UltraTech Cement 11750  [ -0.85% ]  United Spirits 1409.9  [ -1.31% ]  Wipro 239.9  [ 1.44% ]  Zee Entertainment En 97.65  [ -1.21% ]  
  • 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.

    10 November 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 475 EPS 47.78 P/E 6.77
    Market Cap. 2616.36 Cr. 52Week Low 291 P/BV / Div Yield (%) 0.81 / 1.86 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
    10-11-2025333.05333.05320.00324.709.91106.002991.00 331.34 331.34
    07-11-2025327.00327.00314.50317.2021.89106.006894.00 317.54 317.54
    06-11-2025336.50338.00326.20331.059.73134.002951.00 329.62 329.62
    04-11-2025331.40345.00331.40343.359.25103.002726.00 339.19 339.19
    03-11-2025340.95342.90330.10331.3514.34237.004283.00 334.72 334.72
    31-10-2025346.00353.00340.00346.404.5081.001296.00 347.10 347.10
    30-10-2025355.05360.50337.55346.8570.73863.0020127.00 351.40 351.40
    29-10-2025363.00368.60354.00357.4525.03372.006923.00 361.58 361.58
    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.