open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Oct 23, 2025 >>   ABB 5185.8 [ -1.09 ]ACC 1856.4 [ 0.49 ]AMBUJA CEM 564.5 [ -0.57 ]ASIAN PAINTS 2501.85 [ -0.26 ]AXIS BANK 1259.4 [ 1.90 ]BAJAJ AUTO 9040.25 [ -0.76 ]BANKOFBARODA 266.75 [ -1.24 ]BHARTI AIRTE 2008.35 [ -1.71 ]BHEL 234.2 [ -0.17 ]BPCL 331.15 [ -2.33 ]BRITANIAINDS 6065.05 [ -0.23 ]CIPLA 1645.25 [ -1.12 ]COAL INDIA 392.5 [ 0.37 ]COLGATEPALMO 2288.8 [ 1.30 ]DABUR INDIA 511.1 [ 1.00 ]DLF 774.1 [ 0.31 ]DRREDDYSLAB 1279.85 [ -0.75 ]GAIL 179.95 [ 0.98 ]GRASIM INDS 2863.75 [ -0.23 ]HCLTECHNOLOG 1524.05 [ 2.43 ]HDFC BANK 1008.95 [ 0.16 ]HEROMOTOCORP 5586.9 [ -1.06 ]HIND.UNILEV 2600.75 [ 0.33 ]HINDALCO 792.5 [ 0.94 ]ICICI BANK 1363.5 [ -1.35 ]INDIANHOTELS 737.35 [ -0.92 ]INDUSINDBANK 760.1 [ 0.23 ]INFOSYS 1528.85 [ 3.86 ]ITC LTD 415.85 [ 0.73 ]JINDALSTLPOW 1009.05 [ 0.04 ]KOTAK BANK 2225.05 [ 1.32 ]L&T 3918 [ 0.79 ]LUPIN 1940.05 [ -0.17 ]MAH&MAH 3622.7 [ 0.08 ]MARUTI SUZUK 16383.3 [ -0.04 ]MTNL 42.12 [ 0.86 ]NESTLE 1273.5 [ -1.03 ]NIIT 108.2 [ 2.17 ]NMDC 74.19 [ -1.89 ]NTPC 342.6 [ 0.15 ]ONGC 252.4 [ 1.75 ]PNB 118.1 [ 0.34 ]POWER GRID 289.65 [ 0.31 ]RIL 1448.05 [ -1.17 ]SBI 911.45 [ 0.37 ]SESA GOA 482.85 [ 1.52 ]SHIPPINGCORP 250.2 [ 8.05 ]SUNPHRMINDS 1689 [ -0.08 ]TATA CHEM 904.45 [ -0.89 ]TATA GLOBAL 1162 [ -1.07 ]TATA MOTORS 405.85 [ 0.98 ]TATA STEEL 174.1 [ 0.75 ]TATAPOWERCOM 397.5 [ -0.24 ]TCS 3074.65 [ 2.24 ]TECH MAHINDR 1462.85 [ 1.00 ]ULTRATECHCEM 12142.75 [ -1.65 ]UNITED SPIRI 1350.75 [ -0.65 ]WIPRO 244.4 [ 1.22 ]ZEETELEFILMS 105.75 [ 1.29 ] 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   ` 2134.95   Open: 2190.35   Today's Range 2129.30
2190.40
-49.80 ( -2.33 %) Prev Close: 2184.75 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
23/10/20252,270.7020/10/20252,129.3023/10/2025
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
06/12/20241,953.0005/12/20241,837.8502/12/2024
29/11/20241,864.0025/11/20241,775.5525/11/2024
22/11/20241,823.2522/11/20241,683.2518/11/2024
14/11/20241,793.0012/11/20241,677.0514/11/2024
08/11/20241,839.3004/11/20241,760.0008/11/2024
01/11/20241,872.0001/11/20241,740.0028/10/2024
25/10/20241,854.9021/10/20241,754.8024/10/2024
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