Dalmia Bharat Share Price History

Dalmia BharatLtd

CMP as on 28-Sep-20 15:30

₹ 775.25
22.90 3.04%

Open

₹ 762.80

Turnover (lac)

₹ 1,621

Prev. Close

₹ 752.35

Day's Vol (shares)

₹ 2,09,045

Day's Range (₹)

₹ 755.60
₹ 779.00

CMP as on28-Sep-20 15:27

₹ 775.90
22.15 2.94%

Open

₹ 761.10

Turnover (lac)

₹ 15

Prev. Close

₹ 753.75

Day's Vol (shares)

₹ 3,973

Day's Range

₹ 761.10
₹ 778.00

Dalmia Bharat Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 738 759 731 752 4,514 56.70 50,336 28.10 14.60
24-Sep-2020 740 748 722 734 4,355 33.10 22,613 26.40 -5.90
23-Sep-2020 765 775 736 750 3,995 41.10 22,309 38.60 -15
22-Sep-2020 760 779 730 763 4,987 66.40 43,163 49.20 2.55
21-Sep-2020 774 789 751 756 6,016 98.60 66,611 37.90 -18
18-Sep-2020 797 808 762 769 21,744 264 152,577 46.30 -28
17-Sep-2020 771 797 770 793 9,244 149 73,112 27 21.30
16-Sep-2020 778 780 760 768 5,025 40.10 24,504 20 -10
15-Sep-2020 755 784 745 768 13,464 174 76,813 38.90 13.10
14-Sep-2020 720 745 712 731 8,120 108 105,309 32.60 11.50
11-Sep-2020 705 716 692 713 6,136 60.60 45,744 23.40 8.25
10-Sep-2020 689 715 689 711 15,851 146 150,456 26 21.50
09-Sep-2020 687 699 680 683 7,145 75.50 76,658 18.70 -4.20
08-Sep-2020 720 720 695 700 4,942 89.50 103,500 24.90 -20
07-Sep-2020 748 748 711 720 9,595 92.60 89,191 37.80 -28
04-Sep-2020 750 760 741 745 3,625 30.80 28,993 18.80 -5.40
03-Sep-2020 771 772 751 756 12,253 37.40 31,730 21 -15
02-Sep-2020 745 771 745 769 4,499 67.40 62,543 25.90 23.50
01-Sep-2020 754 775 652 757 8,637 82.60 45,228 123 3.95
31-Aug-2020 750 757 733 750 19,909 144 139,429 24.30 0.20
28-Aug-2020 742 756 739 750 6,595 63.70 58,170 17 7.55