Dalmia Bharat Sugar And Indust Recent Share Price (BSE:500097)

BSE:500097 - Dalmia Bharat Sugar and Industries Ltd Dalmia Bharat Sugar And Indust
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Apr 2003	INR	129	147.4	129	147.35	29.47	+13.35 (+9.96%)	27,295
8 Apr 2003	INR	134	134	134	134	26.8	0.0 (0.0%)	690
7 Apr 2003	INR	134	134	134	134	26.8	+3.6 (+2.76%)	1,000
4 Apr 2003	INR	130.35	130.4	130.25	130.4	26.08	+0.4 (+0.31%)	4,730
3 Apr 2003	INR	0	0	0	130	26	0.0 (0.0%)	0
2 Apr 2003	INR	0	0	0	130	26	0.0 (0.0%)	0
1 Apr 2003	INR	140	140	127	130	26	+1 (+0.78%)	1,005
31 Mar 2003	INR	121	129	121	129	25.8	+0.95 (+0.74%)	1,505
28 Mar 2003	INR	128.05	128.05	128.05	128.05	25.61	-9.95 (-7.21%)	205
27 Mar 2003	INR	128.05	138	128.05	138	27.6	+10 (+7.81%)	30
26 Mar 2003	INR	128.05	128.05	128	128	25.6	-9 (-6.57%)	1,500
25 Mar 2003	INR	137	137	137	137	27.4	+7 (+5.38%)	5
24 Mar 2003	INR	129.95	130	129.95	130	26	+1.5 (+1.17%)	5,160
21 Mar 2003	INR	128.5	128.5	128.5	128.5	25.7	-1.5 (-1.15%)	5
20 Mar 2003	INR	133	133	130	130	26	+2 (+1.56%)	2,120
19 Mar 2003	INR	0	0	0	128	25.6	0.0 (0.0%)	0
18 Mar 2003	INR	0	0	0	128	25.6	0.0 (0.0%)	0
17 Mar 2003	INR	120.5	129	120.5	128	25.6	-2 (-1.54%)	69,435
14 Mar 2003	INR	0	0	0	130	26	0.0 (0.0%)	0
13 Mar 2003	INR	128	130	128	130	26	-4.9 (-3.63%)	29,000
12 Mar 2003	INR	127.35	134.9	127.35	134.9	26.98	+2.9 (+2.20%)	25,165
11 Mar 2003	INR	127.5	133.1	127.5	132	26.4	+4.5 (+3.53%)	36,500
10 Mar 2003	INR	127.5	128	127.5	127.5	25.5	0.0 (0.0%)	51,050
7 Mar 2003	INR	137	137	121.7	127.5	25.5	-5.5 (-4.14%)	32,020
6 Mar 2003	INR	138.55	138.55	127.5	133	26.6	+6.75 (+5.35%)	10,505
5 Mar 2003	INR	125	139	120	126.25	25.25	-1.05 (-0.82%)	1,795
4 Mar 2003	INR	129	131	127.3	127.3	25.46	+1.8 (+1.43%)	515
3 Mar 2003	INR	129.95	129.95	125.5	125.5	25.1	-4.5 (-3.46%)	285
28 Feb 2003	INR	129.8	134.4	129.8	130	26	+1.95 (+1.52%)	630
27 Feb 2003	INR	0	0	0	128.05	25.61	0.0 (0.0%)	0