Dalmia Bharat Sugar & Industries Share Price History
CMP as on 08-Dec-21 15:59
₹ 383.60Open
₹ 375.00Turnover (lac)
₹ 126Prev. Close
₹ 373.35Day's Vol (shares)
₹ 32,801CMP as on08-Dec-21 15:28
₹ 384.50Open
₹ 377.35Turnover (lac)
₹ 33Prev. Close
₹ 373.20Day's Vol (shares)
₹ 984Dalmia Bharat Sugar & Industries Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 08-Dec-2021 | 375 | 385 | 375 | 384 | 2,066 | 12.50 | 18,760 | 10.10 | 8.60 |
| 07-Dec-2021 | 370 | 375 | 364 | 373 | 2,315 | 12.60 | 19,576 | 10.30 | 3.65 |
| 06-Dec-2021 | 378 | 378 | 360 | 363 | 2,826 | 10.70 | 12,918 | 18 | -15 |
| 03-Dec-2021 | 367 | 373 | 367 | 370 | 1,959 | 14.80 | 27,100 | 6 | 3.25 |
| 02-Dec-2021 | 372 | 372 | 363 | 365 | 2,569 | 12 | 15,448 | 8.55 | -6.10 |
| 01-Dec-2021 | 371 | 372 | 362 | 366 | 2,584 | 13.80 | 15,011 | 10 | -5.40 |
| 30-Nov-2021 | 364 | 369 | 360 | 362 | 2,440 | 12.70 | 16,230 | 8.90 | -2.10 |
| 29-Nov-2021 | 369 | 369 | 325 | 360 | 4,669 | 34.70 | 46,953 | 44.30 | -8.90 |
| 26-Nov-2021 | 378 | 385 | 368 | 373 | 4,268 | 29.60 | 37,221 | 17.30 | -4.60 |
| 25-Nov-2021 | 384 | 384 | 379 | 381 | 1,412 | 10.60 | 15,024 | 5.20 | -3 |
| 24-Nov-2021 | 390 | 392 | 377 | 380 | 5,413 | 57.50 | 52,727 | 15.30 | -9.40 |
| 23-Nov-2021 | 375 | 380 | 363 | 377 | 2,943 | 23.80 | 35,012 | 17.10 | 2.05 |
| 22-Nov-2021 | 383 | 385 | 367 | 371 | 4,550 | 29.70 | 39,614 | 17.60 | -12 |
| 18-Nov-2021 | 399 | 399 | 378 | 384 | 5,977 | 50.10 | 80,317 | 21 | -15 |
| 17-Nov-2021 | 398 | 408 | 391 | 395 | 7,014 | 41.50 | 57,008 | 17.40 | -2.40 |
| 16-Nov-2021 | 410 | 410 | 397 | 398 | 3,757 | 36.40 | 54,928 | 13.40 | -12 |
| 15-Nov-2021 | 407 | 407 | 400 | 402 | 2,701 | 22.30 | 32,174 | 6.70 | -5.30 |
| 12-Nov-2021 | 419 | 419 | 402 | 407 | 3,001 | 31 | 41,758 | 17 | -12 |
| 11-Nov-2021 | 437 | 437 | 409 | 413 | 11,118 | 111 | 124,853 | 28.50 | -24 |
| 10-Nov-2021 | 400 | 436 | 399 | 429 | 13,424 | 202 | 174,848 | 37 | 28.70 |
| 09-Nov-2021 | 403 | 406 | 399 | 400 | 3,677 | 26.10 | 46,800 | 7 | -2.80 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for Dalmia Bharat Sugar & Industries Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
