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
4 Dec 2002	INR	0	0	0	128.25	25.65	0.0 (0.0%)	0
3 Dec 2002	INR	0	0	0	128.25	25.65	-21.75 (-14.50%)	0
2 Dec 2002	INR	150	152.7	150	150	30	+21.75 (+16.96%)	505
29 Nov 2002	INR	0	0	0	128.25	25.65	-20.75 (-13.93%)	0
28 Nov 2002	INR	149	149	147.5	149	29.8	+20.75 (+16.18%)	25
27 Nov 2002	INR	0	0	0	128.25	25.65	-23 (-15.21%)	0
26 Nov 2002	INR	144.05	152	144.05	151.25	30.25	+23 (+17.93%)	1,295
25 Nov 2002	INR	0	0	0	128.25	25.65	0.0 (0.0%)	0
22 Nov 2002	INR	0	0	0	128.25	25.65	-17.75 (-12.16%)	0
21 Nov 2002	INR	149.15	149.15	146	146	29.2	+3.5 (+2.46%)	20
20 Nov 2002	INR	142.5	142.5	142.5	142.5	28.5	+14.25 (+11.11%)	650,000
19 Nov 2002	INR	0	0	0	128.25	25.65	-12.85 (-9.11%)	0
18 Nov 2002	INR	140	141.1	140	141.1	28.22	-1.9 (-1.33%)	660
15 Nov 2002	INR	143	143	143	143	28.6	+2 (+1.42%)	500
14 Nov 2002	INR	136.8	141	136	141	28.2	+0.55 (+0.39%)	2,750
13 Nov 2002	INR	141	141	140.05	140.45	28.09	+1.95 (+1.41%)	950
12 Nov 2002	INR	138.95	139	138.4	138.5	27.7	+10.25 (+7.99%)	2,710
11 Nov 2002	INR	0	0	0	128.25	25.65	-8.75 (-6.39%)	0
8 Nov 2002	INR	130	137	130	137	27.4	-2.85 (-2.04%)	250
7 Nov 2002	INR	139.85	139.85	139.85	139.85	27.97	+11.6 (+9.04%)	125
6 Nov 2002	INR	0	0	0	128.25	25.65	-7.7 (-5.66%)	0
5 Nov 2002	INR	135.95	135.95	135.95	135.95	27.19	+7.9 (+6.17%)	50
4 Nov 2002	INR	130	130	128.05	128.05	25.61	-0.2 (-0.16%)	495
1 Nov 2002	INR	0	0	0	128.25	25.65	0.0 (0.0%)	0
31 Oct 2002	INR	128.15	128.25	128.15	128.25	25.65	-3.8 (-2.88%)	580
30 Oct 2002	INR	134.3	134.3	132.05	132.05	26.41	-1.95 (-1.46%)	3,000
29 Oct 2002	INR	0	0	0	134	26.8	0.0 (0.0%)	0
28 Oct 2002	INR	133.95	134	133.95	134	26.8	+4 (+3.08%)	750
25 Oct 2002	INR	130	131	130	130	26	+2 (+1.56%)	1,515
24 Oct 2002	INR	0	0	0	128	25.6	0.0 (0.0%)	0