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) :9.48
ISIN Demat:INE495A01022 Div & Yield %:1.51 EPS (TTM) :41.84
Book Value (RS) :398.410619 Market Cap (Rs Cr.):3212.08 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 
30-Apr-26 375.50 402.50 375.50 396.85 90576.00 3227.00 35843686.00 3212.08 76913.50
29-Apr-26 375.95 388.10 375.30 378.40 9624.00 672.00 3653468.00 3062.74 77496.36
28-Apr-26 377.60 380.50 369.60 373.90 12600.00 402.00 4716046.00 3026.32 76886.91
27-Apr-26 377.25 383.80 374.45 377.60 22541.00 594.00 8552676.00 3056.27 77303.63
24-Apr-26 397.00 401.00 376.00 378.35 25202.00 910.00 9684272.00 3062.34 76664.21
23-Apr-26 407.65 413.65 395.70 401.00 34756.00 1138.00 14160841.00 3245.67 77664.00
22-Apr-26 380.05 404.95 380.05 401.95 30516.00 1141.00 12093203.00 3253.36 78516.49
21-Apr-26 392.00 395.00 380.90 383.55 11084.00 399.00 4309792.00 3104.43 79273.33
20-Apr-26 398.65 399.00 383.40 392.50 24504.00 544.00 9553328.00 3176.87 78520.30
17-Apr-26 374.55 398.70 374.55 394.05 45011.00 1240.00 17590367.00 3189.41 78493.54
1 2 
Thursday, April 30, 2026 12:00:00 AM
Adani Ports1655.15comprofit(-0.34)%
      
Asian Paints2444.60comprofit(-0.11)%
      
Axis Bank1267.70comprofit(-2.14)%
      
Bajaj Finance936.60comprofit(0.72)%
      
Bajaj Finserv1746.95comprofit(-0.99)%
      
Bharat Electro..431.35comprofit(-1.39)%
      
Bharti Airtel1886.05comprofit(-0.10)%
      
Eternal246.80comprofit(-2.85)%
      
HCL Technologi..1198.95comprofit(-0.06)%
      
HDFC Bank771.20comprofit(-0.98)%
      
Hind. Unilever2250.60comprofit(-2.70)%
      
ICICI Bank1262.75comprofit(-1.39)%
      
Infosys1181.50comprofit(1.20)%
      
Interglobe Avi..4295.65comprofit(-1.16)%
      
ITC314.95comprofit(-0.40)%
      
Kotak Mah. Ban..382.65comprofit(0.28)%
      
Larsen & Toubr..4012.65comprofit(-2.03)%
      
M & M3096.90comprofit(-1.71)%
      
Maruti Suzuki13312.85comprofit(0.40)%
      
NTPC399.15comprofit(-0.50)%
      
Power Grid Cor..318.25comprofit(-0.66)%
      
Reliance Indus..1430.85comprofit(0.33)%
      
SBI1068.00comprofit(-1.69)%
      
Sun Pharma.Ind..1808.20comprofit(1.64)%
      
Tata Steel211.30comprofit(-2.13)%
      
TCS2473.50comprofit(0.01)%
      
Tech Mahindra1474.05comprofit(0.95)%
      
Titan Company4385.95comprofit(-1.16)%
      
Trent4144.30comprofit(-1.97)%
      
UltraTech Cem.11582.80comprofit(-2.08)%
      

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)