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
15 Jan 2003	INR	0	0	0	154	30.8	0.0 (0.0%)	0
14 Jan 2003	INR	157	157	154	154	30.8	+8.95 (+6.17%)	10
13 Jan 2003	INR	141	145.05	141	145.05	29.01	-8.9 (-5.78%)	2,120
10 Jan 2003	INR	0	0	0	153.95	30.79	0.0 (0.0%)	0
9 Jan 2003	INR	157	157	148.05	153.95	30.79	+4.85 (+3.25%)	2,060
8 Jan 2003	INR	149.1	149.1	149.1	149.1	29.82	-2.9 (-1.91%)	165
7 Jan 2003	INR	152	152	152	152	30.4	+3.9 (+2.63%)	2,500
6 Jan 2003	INR	0	0	0	148.1	29.62	0.0 (0.0%)	0
3 Jan 2003	INR	154	154	148.1	148.1	29.62	-1.9 (-1.27%)	505
2 Jan 2003	INR	156.5	156.5	150	150	30	-1 (-0.66%)	1,760
1 Jan 2003	INR	155	155	151	151	30.2	-4.75 (-3.05%)	2,750
31 Dec 2002	INR	156.95	156.95	155	155.75	31.15	-2.25 (-1.42%)	15
30 Dec 2002	INR	0	0	0	158	31.6	0.0 (0.0%)	0
27 Dec 2002	INR	156.95	158	152	158	31.6	+7 (+4.64%)	880
26 Dec 2002	INR	155.55	155.55	151	151	30.2	-1.5 (-0.98%)	1,055
25 Dec 2002	INR	0	0	0	152.5	30.5	0.0 (0.0%)	0
24 Dec 2002	INR	0	0	0	152.5	30.5	0.0 (0.0%)	0
23 Dec 2002	INR	145.75	152.5	145.75	152.5	30.5	+2.5 (+1.67%)	685
20 Dec 2002	INR	0	0	0	150	30	0.0 (0.0%)	0
19 Dec 2002	INR	149	150	149	150	30	+4.95 (+3.41%)	555
18 Dec 2002	INR	145.05	145.05	145.05	145.05	29.01	-3.95 (-2.65%)	245
17 Dec 2002	INR	148.85	149	148.85	149	29.8	+5.45 (+3.80%)	600
16 Dec 2002	INR	149.9	149.9	143.55	143.55	28.71	-4.45 (-3.01%)	505
13 Dec 2002	INR	149.25	149.25	143.6	148	29.6	+5 (+3.50%)	1,035
12 Dec 2002	INR	148.25	149.4	143	143	28.6	0.0 (0.0%)	2,015
11 Dec 2002	INR	144	147	143	143	28.6	+0.2 (+0.14%)	2,365
10 Dec 2002	INR	145	145	142.75	142.8	28.56	-2.2 (-1.52%)	750
9 Dec 2002	INR	143	145	143	145	29	+2 (+1.40%)	82,165
6 Dec 2002	INR	151.5	151.5	143	143	28.6	+14.75 (+11.50%)	2,290
5 Dec 2002	INR	0	0	0	128.25	25.65	0.0 (0.0%)	0