open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 18, 2025 - 9:23AM >>   ABB 5048.95 [ 0.40 ]ACC 1816.95 [ 1.91 ]AMBUJA CEM 600.05 [ 3.79 ]ASIAN PAINTS 2547 [ 0.70 ]AXIS BANK 1085 [ 1.64 ]BAJAJ AUTO 8560 [ 4.27 ]BANKOFBARODA 243.85 [ 0.47 ]BHARTI AIRTE 1886.7 [ 0.71 ]BHEL 222.8 [ 0.61 ]BPCL 315.75 [ -0.69 ]BRITANIAINDS 5440 [ 2.52 ]CIPLA 1564.55 [ 0.05 ]COAL INDIA 385.4 [ 0.30 ]COLGATEPALMO 2196 [ 1.94 ]DABUR INDIA 522 [ 4.14 ]DLF 762.7 [ 1.52 ]DRREDDYSLAB 1257.15 [ -0.17 ]GAIL 173.65 [ -0.03 ]GRASIM INDS 2809.9 [ 1.67 ]HCLTECHNOLOG 1476.6 [ -0.83 ]HDFC BANK 2016.05 [ 1.24 ]HEROMOTOCORP 5050 [ 7.31 ]HIND.UNILEV 2557 [ 2.98 ]HINDALCO 702.05 [ 1.01 ]ICICI BANK 1450.7 [ 1.64 ]INDIANHOTELS 778.4 [ 0.54 ]INDUSINDBANK 788.75 [ 2.46 ]INFOSYS 1446.05 [ -0.10 ]ITC LTD 409.7 [ -0.41 ]JINDALSTLPOW 994.85 [ 2.03 ]KOTAK BANK 2008.35 [ 1.49 ]L&T 3656.65 [ -0.56 ]LUPIN 1963.85 [ 0.20 ]MAH&MAH 3381.1 [ 3.54 ]MARUTI SUZUK 13758 [ 6.48 ]MTNL 42.85 [ 1.23 ]NESTLE 1126 [ 3.36 ]NIIT 110.85 [ 1.33 ]NMDC 69.82 [ 0.55 ]NTPC 341.05 [ 0.52 ]ONGC 236.9 [ 0.00 ]PNB 107 [ 0.71 ]POWER GRID 289.35 [ 0.24 ]RIL 1384.9 [ 0.81 ]SBI 830.9 [ 0.51 ]SESA GOA 435.1 [ 1.13 ]SHIPPINGCORP 207.2 [ -0.36 ]SUNPHRMINDS 1638.85 [ -0.23 ]TATA CHEM 940.35 [ 0.71 ]TATA GLOBAL 1074.75 [ 2.38 ]TATA MOTORS 673.5 [ 1.35 ]TATA STEEL 157.7 [ 1.55 ]TATAPOWERCOM 387.9 [ 0.71 ]TCS 3018.3 [ -0.12 ]TECH MAHINDR 1487.05 [ 0.05 ]ULTRATECHCEM 12756.05 [ 3.73 ]UNITED SPIRI 1312.65 [ -0.42 ]WIPRO 246.2 [ -0.22 ]ZEETELEFILMS 117.7 [ 1.29 ] BSE NSE
Dalmia Bharat Sugar and Industries Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 500097ISIN: INE495A01022INDUSTRY: Sugar

BSE   ` 356.30   Open: 352.60   Today's Range 352.60
356.35
+5.65 (+ 1.59 %) Prev Close: 350.65 52 Week Range 290.90
582.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 582.00 03/10/2024 290.90 03/03/2025
NSE 585.00 08/10/2024 291.00 04/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
14/08/2025361.0012/08/2025347.2514/08/2025
08/08/2025381.5505/08/2025345.7007/08/2025
01/08/2025383.5528/07/2025363.5031/07/2025
25/07/2025399.6521/07/2025377.4525/07/2025
18/07/2025412.0016/07/2025394.0018/07/2025
11/07/2025411.3511/07/2025390.0008/07/2025
04/07/2025417.0030/06/2025387.0002/07/2025
27/06/2025421.5023/06/2025393.0023/06/2025
20/06/2025427.4516/06/2025395.8020/06/2025
13/06/2025455.5011/06/2025415.6013/06/2025
06/06/2025453.7006/06/2025431.4002/06/2025
30/05/2025446.8026/05/2025427.3527/05/2025
23/05/2025457.1519/05/2025432.3523/05/2025
16/05/2025464.0014/05/2025371.0512/05/2025
09/05/2025392.8006/05/2025360.0509/05/2025
02/05/2025414.9029/04/2025349.0002/05/2025
25/04/2025421.0024/04/2025388.4525/04/2025
17/04/2025413.8017/04/2025377.0015/04/2025
11/04/2025372.4508/04/2025334.1007/04/2025
04/04/2025393.7003/04/2025358.7001/04/2025
28/03/2025390.9524/03/2025353.2026/03/2025
21/03/2025374.7021/03/2025314.1517/03/2025
13/03/2025334.6010/03/2025302.1511/03/2025
07/03/2025341.8007/03/2025290.9003/03/2025
28/02/2025347.5524/02/2025306.0028/02/2025
21/02/2025354.5521/02/2025323.9518/02/2025
14/02/2025364.7010/02/2025322.6012/02/2025
07/02/2025379.1003/02/2025340.9503/02/2025
01/02/2025364.6530/01/2025332.3028/01/2025
24/01/2025388.4521/01/2025355.5524/01/2025
17/01/2025378.0016/01/2025322.0514/01/2025
10/01/2025373.5006/01/2025344.3510/01/2025
03/01/2025384.9002/01/2025360.0031/12/2024
31/12/2024373.4030/12/2024360.0031/12/2024
27/12/2024392.7026/12/2024363.8023/12/2024
20/12/2024442.6016/12/2024377.3020/12/2024
13/12/2024474.5010/12/2024428.0010/12/2024
06/12/2024453.4003/12/2024428.8505/12/2024
29/11/2024449.7027/11/2024398.2525/11/2024
22/11/2024424.9518/11/2024388.6521/11/2024
14/11/2024465.7011/11/2024411.7514/11/2024
08/11/2024476.9507/11/2024445.9008/11/2024
01/11/2024479.8031/10/2024431.0528/10/2024
25/10/2024505.3521/10/2024432.1525/10/2024
18/10/2024549.0015/10/2024493.1518/10/2024
11/10/2024580.9508/10/2024503.6007/10/2024
04/10/2024582.0003/10/2024525.7030/09/2024
27/09/2024559.8527/09/2024505.0024/09/2024
20/09/2024518.9020/09/2024462.1516/09/2024
13/09/2024474.2513/09/2024445.7511/09/2024
06/09/2024487.2502/09/2024446.9506/09/2024
30/08/2024499.2030/08/2024413.9527/08/2024
23/08/2024445.0022/08/2024405.3019/08/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "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 remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion