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
23 Oct 2002	INR	123	128	123	128	25.6	-2 (-1.54%)	800
22 Oct 2002	INR	130	130	130	130	26	0.0 (0.0%)	255
21 Oct 2002	INR	130	130	130	130	26	-6 (-4.41%)	250
18 Oct 2002	INR	137	138	136	136	27.2	+7.95 (+6.21%)	1,000
17 Oct 2002	INR	128.05	128.05	128.05	128.05	25.61	-0.95 (-0.74%)	330
16 Oct 2002	INR	129.05	129.05	129	129	25.8	-6 (-4.44%)	500
15 Oct 2002	INR	0	0	0	135	27	0.0 (0.0%)	0
14 Oct 2002	INR	0	0	0	135	27	0.0 (0.0%)	0
11 Oct 2002	INR	135	135	135	135	27	0.0 (0.0%)	25,000
10 Oct 2002	INR	135	135	135	135	27	+5 (+3.85%)	50
9 Oct 2002	INR	0	0	0	130	26	0.0 (0.0%)	0
8 Oct 2002	INR	129	130	129	130	26	0.0 (0.0%)	2,030
7 Oct 2002	INR	0	0	0	130	26	0.0 (0.0%)	0
4 Oct 2002	INR	130.1	130.1	130	130	26	-1 (-0.76%)	250
3 Oct 2002	INR	131.05	131.05	131	131	26.2	-0.25 (-0.19%)	1,365
2 Oct 2002	INR	0	0	0	131.25	26.25	0.0 (0.0%)	0
1 Oct 2002	INR	137	137	131.05	131.25	26.25	+0.7 (+0.54%)	505
30 Sep 2002	INR	130.55	130.55	130.55	130.55	26.11	+0.5 (+0.38%)	250
27 Sep 2002	INR	0	0	0	130.05	26.01	0.0 (0.0%)	0
26 Sep 2002	INR	0	0	0	130.05	26.01	0.0 (0.0%)	0
25 Sep 2002	INR	0	0	0	130.05	26.01	0.0 (0.0%)	0
24 Sep 2002	INR	130.05	130.05	130	130.05	26.01	-2.8 (-2.11%)	665
23 Sep 2002	INR	0	0	0	132.85	26.57	0.0 (0.0%)	0
20 Sep 2002	INR	0	0	0	132.85	26.57	0.0 (0.0%)	0
19 Sep 2002	INR	135	139	132.5	132.85	26.57	-9.3 (-6.54%)	3,135
18 Sep 2002	INR	0	0	0	142.15	28.43	0.0 (0.0%)	0
17 Sep 2002	INR	142.15	142.15	142.15	142.15	28.43	+7.15 (+5.30%)	50
16 Sep 2002	INR	141.9	141.9	135	135	27	0.0 (0.0%)	600
13 Sep 2002	INR	137	137	135	135	27	+0.6 (+0.45%)	11,325
12 Sep 2002	INR	137	137	134.25	134.4	26.88	-5.35 (-3.83%)	2,500