Home > Share Market > Stocks > Dharamsi Morarji Chemicals Co > DHARAMSI Share Price History

Dharamsi Morarji Chemicals Co - DHARAMSI Share Price History

Dharamsi Morarji Chemicals Co

CMP as on 17-May-22 15:59

349.30

Open

₹ 342.00

Turnover (lac)

₹ 134

Prev. Close

₹ 339.40

Day's Vol (shares)

₹ 38,472

Day's Range (₹)

₹ 341.55
₹ 362.00

Dharamsi Morarji Chemicals Co Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 342 362 342 349 2,669 13.60 17,532 20.50 7.30
16-May-2022 349 349 337 339 1,060 5.25 9,674 12.10 -9.60
13-May-2022 337 358 332 341 2,283 10.60 17,912 26.50 3.95
12-May-2022 345 345 325 330 2,257 8.91 14,704 20 -15
11-May-2022 369 375 340 346 5,359 28.80 40,810 35 -23
10-May-2022 405 405 361 372 2,313 13.10 21,341 43.80 -33
09-May-2022 409 409 385 398 4,103 21 20,881 23.90 -11
06-May-2022 420 424 401 405 2,863 19.40 29,362 23.50 -15
05-May-2022 439 442 422 430 1,362 12.90 20,191 20.30 -9.50
04-May-2022 464 465 420 424 3,140 26.20 39,559 45 -40
02-May-2022 440 479 427 455 4,874 48 42,431 52.40 15.10
29-Apr-2022 423 468 423 441 7,181 76.40 78,434 44.90 18
28-Apr-2022 433 434 415 423 1,415 10.40 14,372 19.50 -9.90
27-Apr-2022 432 439 419 427 1,917 13.40 15,686 19.90 -4.80
26-Apr-2022 409 449 406 440 6,178 49.20 43,915 43.20 31.80
25-Apr-2022 428 428 400 402 3,221 19.30 28,128 28 -26
22-Apr-2022 437 443 416 419 3,076 22.80 37,634 26.90 -18
21-Apr-2022 438 469 434 441 3,856 27.90 25,176 34.90 2.70
20-Apr-2022 440 450 430 434 2,200 14.80 20,321 20.50 -5.90
19-Apr-2022 444 459 425 438 5,025 35.80 34,807 34 -6.10
18-Apr-2022 442 460 432 439 3,780 29.70 34,514 28.20 -3.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity