Dalmia Bharat Ltd Share Price Dalmia Bhara.

849.90

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

853.10

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Jan-2020 872 877 850 855 4,985 114 105,506 27 -18
17-Jan-2020 860 884 854 867 3,926 111 78,485 30.30 7.35
16-Jan-2020 836 877 836 860 9,081 264 189,479 41.50 24.70
15-Jan-2020 835 853 827 834 4,695 128 90,639 26.20 -1.10
14-Jan-2020 819 859 818 834 11,661 378 285,531 40.90 14.90
13-Jan-2020 810 815 803 811 3,158 275 307,516 12.50 1.35
10-Jan-2020 806 820 802 806 5,003 130 133,607 18.30 -0
09-Jan-2020 810 823 799 803 3,439 253 281,694 24.20 -7.40
08-Jan-2020 795 822 784 806 4,363 122 106,727 38 10.60
07-Jan-2020 790 804 780 795 3,872 93 80,936 24 4.75
06-Jan-2020 804 805 781 789 2,239 85 76,922 24.10 -15
03-Jan-2020 820 830 801 804 5,143 128 128,124 29 -16
02-Jan-2020 804 832 800 820 5,272 142 111,891 31.90 16
01-Jan-2020 810 814 791 805 1,707 30.60 20,202 22.80 -5
31-Dec-2019 777 811 773 800 3,454 167 185,501 37.70 23
30-Dec-2019 790 800 772 778 2,626 86.40 90,358 28.30 -12
27-Dec-2019 791 799 788 791 2,269 85.70 90,853 11.50 -0.30
26-Dec-2019 796 805 793 796 1,661 35.40 32,035 11.80 -0.40
24-Dec-2019 808 808 792 796 3,007 153 168,547 15.90 -12
23-Dec-2019 805 815 792 799 2,762 29.40 24,794 23 -6.50