open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 10, 2025 >>   ABB 5154.65 [ 0.67 ]ACC 1781.3 [ -0.26 ]AMBUJA CEM 529.65 [ -0.63 ]ASIAN PAINTS 2804.65 [ 0.35 ]AXIS BANK 1278.8 [ 0.30 ]BAJAJ AUTO 8988.55 [ 0.36 ]BANKOFBARODA 286.05 [ -1.31 ]BHARTI AIRTE 2066.7 [ -1.00 ]BHEL 274.85 [ -0.81 ]BPCL 355.4 [ 0.10 ]BRITANIAINDS 5826.35 [ -1.03 ]CIPLA 1489.15 [ -0.10 ]COAL INDIA 382.3 [ 0.84 ]COLGATEPALMO 2142.25 [ -1.12 ]DABUR INDIA 502.25 [ -0.24 ]DLF 684.6 [ -0.75 ]DRREDDYSLAB 1251.1 [ 0.39 ]GAIL 167.95 [ -0.03 ]GRASIM INDS 2746.85 [ 0.04 ]HCLTECHNOLOG 1665.55 [ 0.47 ]HDFC BANK 990.35 [ -0.65 ]HEROMOTOCORP 5946.25 [ -0.90 ]HIND.UNILEV 2301.7 [ -0.20 ]HINDALCO 821.8 [ 1.18 ]ICICI BANK 1364.15 [ -0.78 ]INDIANHOTELS 718.85 [ -1.21 ]INDUSINDBANK 832.8 [ -1.39 ]INFOSYS 1584.65 [ -0.92 ]ITC LTD 403.1 [ 0.56 ]JINDALSTLPOW 1008.3 [ 0.56 ]KOTAK BANK 2129.3 [ -0.01 ]L&T 3989.05 [ -0.23 ]LUPIN 2055.05 [ 0.15 ]MAH&MAH 3629.95 [ -0.26 ]MARUTI SUZUK 16003.75 [ -0.05 ]MTNL 37.34 [ 3.01 ]NESTLE 1208.65 [ -0.55 ]NIIT 88.86 [ -0.58 ]NMDC 74.36 [ -0.56 ]NTPC 321.5 [ 0.53 ]ONGC 239.2 [ -0.15 ]PNB 117.1 [ -0.59 ]POWER GRID 265.35 [ 0.30 ]RIL 1535.3 [ 0.43 ]SBI 959.55 [ 0.02 ]SESA GOA 524 [ 1.47 ]SHIPPINGCORP 225 [ -0.95 ]SUNPHRMINDS 1786.25 [ 0.57 ]TATA CHEM 752.35 [ 0.35 ]TATA GLOBAL 1139.7 [ -0.58 ]TATA MOTORS 343.3 [ -0.39 ]TATA STEEL 162.2 [ 1.00 ]TATAPOWERCOM 379.6 [ 0.86 ]TCS 3188.15 [ -0.63 ]TECH MAHINDR 1550.75 [ -0.72 ]ULTRATECHCEM 11318.4 [ -0.80 ]UNITED SPIRI 1435.95 [ 0.06 ]WIPRO 257.35 [ 0.00 ]ZEETELEFILMS 93.4 [ 0.70 ] BSE NSE
Dalmia Bharat Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 542216ISIN: INE00R701025INDUSTRY: Cement

BSE   ` 1941.85   Open: 1998.75   Today's Range 1933.40
1998.75
-24.20 ( -1.25 %) Prev Close: 1966.05 52 Week Range 1602.00
2495.95
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 2,495.95 17/09/2025 1,602.00 12/03/2025
NSE 2,496.30 17/09/2025 1,601.00 12/03/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
10/12/20252,012.7008/12/20251,933.4010/12/2025
05/12/20252,029.7502/12/20251,965.0003/12/2025
28/11/20252,041.1026/11/20251,984.6524/11/2025
21/11/20252,042.0017/11/20251,970.1519/11/2025
14/11/20252,069.7513/11/20252,017.1014/11/2025
07/11/20252,169.5503/11/20252,027.5007/11/2025
31/10/20252,159.5529/10/20252,085.0028/10/2025
24/10/20252,270.7020/10/20252,086.0024/10/2025
17/10/20252,320.0017/10/20252,186.8514/10/2025
10/10/20252,298.3507/10/20252,214.9009/10/2025
03/10/20252,264.3003/10/20252,202.5030/09/2025
26/09/20252,459.0522/09/20252,206.3026/09/2025
19/09/20252,495.9517/09/20252,403.2015/09/2025
12/09/20252,448.0008/09/20252,366.4010/09/2025
05/09/20252,429.7504/09/20252,390.0002/09/2025
29/08/20252,409.2029/08/20252,291.0026/08/2025
22/08/20252,392.0018/08/20252,300.0019/08/2025
14/08/20252,290.0013/08/20252,217.9511/08/2025
08/08/20252,285.0007/08/20252,190.1004/08/2025
01/08/20252,274.2528/07/20252,179.8029/07/2025
25/07/20252,341.9022/07/20252,190.0023/07/2025
18/07/20252,257.7018/07/20252,125.9017/07/2025
11/07/20252,197.2011/07/20252,121.7008/07/2025
04/07/20252,244.4002/07/20252,156.1502/07/2025
27/06/20252,220.4527/06/20252,023.5523/06/2025
20/06/20252,120.0016/06/20252,007.9019/06/2025
13/06/20252,186.6011/06/20252,072.7013/06/2025
06/06/20252,119.1506/06/20252,016.4002/06/2025
30/05/20252,155.7026/05/20252,008.7030/05/2025
23/05/20252,166.7023/05/20252,047.5522/05/2025
16/05/20252,104.8016/05/20251,949.9012/05/2025
09/05/20251,990.0008/05/20251,870.0009/05/2025
02/05/20252,003.3528/04/20251,934.1530/04/2025
25/04/20252,017.0525/04/20251,845.5021/04/2025
17/04/20251,889.0016/04/20251,794.8517/04/2025
11/04/20251,845.9508/04/20251,714.0507/04/2025
04/04/20251,882.3503/04/20251,768.5002/04/2025
28/03/20251,860.0028/03/20251,730.2024/03/2025
21/03/20251,761.4521/03/20251,604.0017/03/2025
13/03/20251,700.0010/03/20251,602.0012/03/2025
07/03/20251,734.5006/03/20251,659.2004/03/2025
28/02/20251,789.8025/02/20251,665.0028/02/2025
21/02/20251,813.5517/02/20251,734.7021/02/2025
14/02/20251,865.2510/02/20251,742.1512/02/2025
07/02/20251,919.8505/02/20251,780.1004/02/2025
01/02/20251,891.9001/02/20251,778.9528/01/2025
24/01/20251,858.3524/01/20251,694.9522/01/2025
17/01/20251,761.9516/01/20251,675.0013/01/2025
10/01/20251,848.9008/01/20251,721.0010/01/2025
03/01/20251,835.9002/01/20251,730.1530/12/2024
31/12/20241,799.3531/12/20241,730.1530/12/2024
27/12/20241,799.9023/12/20241,714.0526/12/2024
20/12/20241,960.8017/12/20241,798.8520/12/2024
13/12/20241,975.3012/12/20241,850.0013/12/2024
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