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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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