Dalmia Bharat Sugar & Industries Share Price History

Dalmia Bharat

CMP as on 28-Oct-21 15:30

₹ 401.65
-12.05 -2.91%

Open

₹ 416.45

Turnover (lac)

₹ 354

Prev. Close

₹ 413.70

Day's Vol (shares)

₹ 88,254

Day's Range (₹)

₹ 398.45
₹ 416.45

CMP as on28-Oct-21 15:29

₹ 402.40
-11.3 -2.73%

Open

₹ 421.30

Turnover (lac)

₹ 99

Prev. Close

₹ 413.70

Day's Vol (shares)

₹ 8,791

Day's Range

₹ 397.95
₹ 427.80

Dalmia Bharat Sugar & Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2021 416 416 398 402 7,171 35.60 46,462 18 -15
27-Oct-2021 427 434 413 414 5,868 26.80 32,712 21 -13
26-Oct-2021 407 430 402 427 4,814 27.10 28,029 28 20.10
25-Oct-2021 412 417 392 407 8,199 59.50 63,331 24.80 -5.30
22-Oct-2021 431 433 411 414 5,349 28.70 32,246 21.50 -18
21-Oct-2021 426 433 410 428 6,795 50.80 54,445 23 1.75
20-Oct-2021 435 435 416 423 7,022 62.10 72,647 18.70 -12
19-Oct-2021 455 457 428 435 5,120 42.70 47,280 28.60 -20
18-Oct-2021 458 465 450 452 7,477 71.50 46,900 14.70 -5.70
14-Oct-2021 460 463 453 454 2,807 27.10 29,258 9.95 -5.90
13-Oct-2021 460 470 456 459 6,548 75.50 69,645 13.80 -0.70
12-Oct-2021 454 466 454 463 8,415 96.60 92,571 12.30 8.30
11-Oct-2021 464 468 452 453 5,684 66.20 74,854 16.40 -10
08-Oct-2021 456 474 444 461 11,141 116 88,606 30.60 4.30
07-Oct-2021 462 466 445 454 6,714 58.80 64,012 21 -8.40
06-Oct-2021 468 469 451 452 5,489 55.30 63,902 18.20 -16
05-Oct-2021 479 480 461 463 11,617 113 126,887 19 -16
04-Oct-2021 465 485 455 482 38,637 519 383,501 30 17.50
01-Oct-2021 411 464 407 444 12,350 256 189,497 56.50 32.90
30-Sep-2021 408 417 406 412 6,445 54.90 53,726 11 4.20
29-Sep-2021 400 415 400 405 4,976 34.50 29,319 14.90 5
28-Sep-2021 408 410 403 407 2,533 17 21,686 6.80 -1.70
Open ZERO Brokerage Demat Account