Dharamsi Morarji Chemicals Co - DHARAMSI Share Price History

Dharamsi Morarji Chemicals Co

CMP as on 17-May-22 15:59

349.30

9.90 2.92%

Open

₹ 342.00

Turnover (lac)

₹ 134

Prev. Close

₹ 339.40

Day's Vol (shares)

₹ 38,472

Day's Range (₹)

₹ 341.55

₹ 362.00

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 ()
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