 | | | | | | | | H-L(₹) | C-O(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 08-May-2023 | 2008 | 2090 | 2008 | 2085.95 | 25540 | 1082121124.3 | 246375 | 82.00 | 77.95 |
| 09-May-2023 | 2090.4 | 2128.8 | 2043 | 2075.8 | 31868 | 1129267969.35 | 206766 | 85.80 | -14.60 |
| 10-May-2023 | 2068 | 2097.45 | 2055 | 2086.25 | 14602 | 342524363.15 | 67310 | 42.45 | 18.25 |
| 11-May-2023 | 2087 | 2095 | 2078.05 | 2083.45 | 20594 | 449574520.8 | 94264 | 16.95 | -3.55 |
| 12-May-2023 | 2094.7 | 2101.9 | 2076.9 | 2081.6 | 15943 | 457370786.35 | 100766 | 25.00 | -13.10 |
| 15-May-2023 | 2075 | 2094.75 | 2063.55 | 2072.4 | 18517 | 432431707.15 | 90035 | 31.20 | -2.60 |
| 16-May-2023 | 2076 | 2095 | 2068 | 2079.05 | 12160 | 545365100.3 | 104692 | 27.00 | 3.05 |
| 17-May-2023 | 2080 | 2102.05 | 2066.75 | 2076.7 | 11367 | 403706697.95 | 87286 | 35.30 | -3.30 |
| 18-May-2023 | 2090.05 | 2113.45 | 2053 | 2062.6 | 19362 | 468014846.55 | 103296 | 60.45 | -27.45 |
| 19-May-2023 | 2062.6 | 2081.35 | 2030.35 | 2057.65 | 11015 | 254854206.15 | 50162 | 51.00 | -4.95 |
| 22-May-2023 | 2068.5 | 2080 | 2052.7 | 2077.7 | 12400 | 294148035.2 | 43874 | 27.30 | 9.20 |
| 23-May-2023 | 2075 | 2097 | 2063.4 | 2074.1 | 14185 | 278238760.5 | 41215 | 33.60 | -0.90 |
| 24-May-2023 | 2063 | 2070 | 2042.1 | 2049.2 | 8400 | 347736106.65 | 82572 | 27.90 | -13.80 |
| 25-May-2023 | 2049.2 | 2054.55 | 2017.55 | 2041.15 | 9194 | 312334628.9 | 91091 | 37.00 | -8.05 |
| 26-May-2023 | 2042.6 | 2073.75 | 2032 | 2068.7 | 14000 | 291678810.65 | 61066 | 41.75 | 26.10 |
| 29-May-2023 | 2092 | 2107.85 | 2066.6 | 2093.05 | 16585 | 429285406 | 64108 | 41.25 | 1.05 |
| 30-May-2023 | 2104.1 | 2160 | 2100.25 | 2128.05 | 28564 | 924168724.6 | 137867 | 59.75 | 23.95 |
| 31-May-2023 | 2140 | 2151 | 2107.15 | 2129.95 | 16447 | 530867519.1 | 109546 | 43.85 | -10.05 |
| 01-Jun-2023 | 2130 | 2168.65 | 2126 | 2134.5 | 24428 | 453744366.15 | 80508 | 42.65 | 4.50 |
| 02-Jun-2023 | 2135.5 | 2150 | 2124.05 | 2139.3 | 6657 | 142246586 | 36233 | 25.95 | 3.80 |
| 05-Jun-2023 | 2150 | 2158.3 | 2133.35 | 2139.65 | 12554 | 321519033.85 | 106847 | 24.95 | -10.35 |
| 06-Jun-2023 | 2141 | 2170 | 2133.05 | 2159.95 | 16344 | 656289729.75 | 178699 | 36.95 | 18.95 |
| 07-Jun-2023 | 2170 | 2174 | 2138.8 | 2167.25 | 12524 | 285376940.8 | 65707 | 35.20 | -2.75 |
DALBHARAT Historical Share Price Data
Dalmia Bharat Ltd Share Price
DALBHARAT
NSE
CMP as on 08-Jun-23 3:29
₹ 2,131
₹ 2,131
-36.55 | -1.69%
Open
₹ 2,175
₹ 2,175
Turnover(lac)
₹ 4,167
₹ 4,167
Prev. Close
₹ 2,167.25
₹ 2,167.25
Day's Vol (shares)
₹ 195,558
₹ 195,558
Day's Vol (shares)
₹ 2,108.00 ₹ 2,183.00
BSE
CMP as on 08-Jun-23 3:29
₹ 2,129
₹ 2,129
-38.90 | -1.79%
Open
₹ 2,171
₹ 2,171
Turnover(lac)
₹ 62
₹ 62
Prev. Close
₹ 2,167.95
₹ 2,167.95
Day's Vol (shares)
₹ 9,915
₹ 9,915
Day's Vol (shares)
₹ 2,106.60 ₹ 2,182.85
FUTURE
CMP as on 08-Jun-23 3:29
₹ 2,133
₹ 2,133
-45.85 | -2.10%
Open
₹ 2,177
₹ 2,177
Open Interest(Contracts)
₹ 1,941,000
₹ 1,941,000
VWAP
₹ 2,142.87
₹ 2,142.87
Day's Vol (shares)
₹ 579,000
₹ 579,000
Day's Vol (shares)
₹ 2,112.75 ₹ 2,191.95
₹ 2,112.75 ₹ 2,191.95
+91-9892691696
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on