DALMIASUG Historical Share Price Data
Dalmia Bharat Sugar & Industries Ltd Share Price
DALMIASUG
CMP as on 26-Apr-24 12:00
₹ 394
₹ 394
-2.50 | -0.63%
Open
₹ 391
₹ 391
Turnover(lac)
₹ 186
₹ 186
Prev. Close
₹ 396.55
₹ 396.55
Day's Vol (shares)
₹ 47,109
₹ 47,109
Day's Vol (shares)
₹ 390.80 ₹ 396.95
CMP as on 26-Apr-24 12:00
₹ 394
₹ 394
-2.15 | -0.54%
Open
₹ 395
₹ 395
Turnover(lac)
₹ 23
₹ 23
Prev. Close
₹ 396.35
₹ 396.35
Day's Vol (shares)
₹ 5,929
₹ 5,929
Day's Vol (shares)
₹ 391.60 ₹ 396.50
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 362 | 365.05 | 352.1 | 354.6 | 2768 | 15692538.4 | 25006 | 12.95 | -7.40 |
27-Mar-2024 | 352.5 | 356.3 | 342 | 343.5 | 7004 | 42362492.55 | 71020 | 14.30 | -9.00 |
28-Mar-2024 | 344.05 | 348.5 | 338.05 | 340.15 | 5067 | 54681297.9 | 103381 | 10.45 | -3.90 |
01-Apr-2024 | 340.25 | 364.9 | 340.25 | 361.55 | 5678 | 34496126.45 | 44889 | 24.65 | 21.30 |
02-Apr-2024 | 362.7 | 374.4 | 360.05 | 370.35 | 6126 | 40327794.05 | 52144 | 14.35 | 7.65 |
03-Apr-2024 | 371.3 | 384.35 | 367.75 | 382.9 | 6678 | 31782683.7 | 27819 | 16.60 | 11.60 |
04-Apr-2024 | 386 | 389.5 | 376.35 | 379.7 | 6489 | 34117692.8 | 36784 | 13.15 | -6.30 |
05-Apr-2024 | 375 | 383.4 | 375 | 377.3 | 5708 | 25666770.65 | 26099 | 8.40 | 2.30 |
08-Apr-2024 | 378.25 | 380.65 | 375.05 | 377.95 | 3266 | 12760750.55 | 17204 | 5.60 | -0.30 |
09-Apr-2024 | 379.9 | 387.2 | 374.95 | 382.75 | 7247 | 33202159.15 | 33906 | 12.25 | 2.85 |
10-Apr-2024 | 386 | 388.8 | 378.4 | 380.7 | 4665 | 23739318.05 | 25000 | 10.40 | -5.30 |
12-Apr-2024 | 380.7 | 380.8 | 371.25 | 374.05 | 5924 | 23881149.35 | 30553 | 9.55 | -6.65 |
15-Apr-2024 | 368.85 | 372.9 | 354.45 | 361.85 | 5212 | 15886337.85 | 43780 | 18.45 | -7.00 |
16-Apr-2024 | 362.5 | 366 | 359.8 | 361.9 | 3507 | 11038133.65 | 13094 | 6.20 | -0.60 |
18-Apr-2024 | 363.75 | 367.5 | 361.2 | 362.5 | 2346 | 7710408.3 | 10750 | 6.30 | -1.25 |
19-Apr-2024 | 362.5 | 365 | 357.4 | 363.15 | 2730 | 9462562.8 | 11086 | 7.60 | 0.65 |
22-Apr-2024 | 363.25 | 381.95 | 360.75 | 377.55 | 9161 | 34043462.95 | 32350 | 21.20 | 14.30 |
23-Apr-2024 | 381.35 | 385.7 | 375.3 | 384.5 | 3665 | 21088497.95 | 33405 | 10.40 | 3.15 |
24-Apr-2024 | 384.5 | 394 | 380 | 386.05 | 7224 | 28598095.5 | 37287 | 14.00 | 1.55 |
25-Apr-2024 | 382.5 | 399 | 381.1 | 396.55 | 8613 | 47933565.95 | 121607 | 17.90 | 14.05 |
26-Apr-2024 | 390.8 | 396.95 | 390.8 | 394.05 | 4734 | 18570054.85 | 21237 | 6.15 | 3.25 |