Dalmia Bharat Sugar & Industries Share Price History

Dalmia Bharat

CMP as on 08-Dec-21 15:59

₹ 383.60
10.25 2.75%

Open

₹ 375.00

Turnover (lac)

₹ 126

Prev. Close

₹ 373.35

Day's Vol (shares)

₹ 32,801

Day's Range (₹)

₹ 374.95
₹ 385.00

CMP as on08-Dec-21 15:28

₹ 384.50
11.3 3.03%

Open

₹ 377.35

Turnover (lac)

₹ 33

Prev. Close

₹ 373.20

Day's Vol (shares)

₹ 984

Day's Range

₹ 377.00
₹ 384.50

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 ()
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

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity