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
19 Jun 2002	INR	175.05	175.05	175	175	35	-7 (-3.85%)	330
18 Jun 2002	INR	0	0	0	182	36.4	0.0 (0.0%)	0
17 Jun 2002	INR	182	182	182	182	36.4	+7 (+4%)	1,250
14 Jun 2002	INR	175.05	175.05	175	175	35	0.0 (0.0%)	1,550
13 Jun 2002	INR	175	178	175	175	35	0.0 (0.0%)	1,625
12 Jun 2002	INR	180	180	175	175	35	0.0 (0.0%)	2,180
11 Jun 2002	INR	175	175	175	175	35	-2 (-1.13%)	995
10 Jun 2002	INR	175	177.95	170	177	35.4	+2 (+1.14%)	21,960
7 Jun 2002	INR	175.1	178	175	175	35	0.0 (0.0%)	4,870
6 Jun 2002	INR	0	0	0	175	35	0.0 (0.0%)	0
5 Jun 2002	INR	175	175	175	175	35	-3 (-1.69%)	1,000
4 Jun 2002	INR	0	0	0	178	35.6	0.0 (0.0%)	0
3 Jun 2002	INR	175	178	175	178	35.6	+3 (+1.71%)	2,265
31 May 2002	INR	175	175	175	175	35	+1.1 (+0.63%)	6,820
30 May 2002	INR	165	173.9	165	173.9	34.78	+15.8 (+9.99%)	2,400
29 May 2002	INR	0	0	0	158.1	31.62	0.0 (0.0%)	0
28 May 2002	INR	153	158.1	153	158.1	31.62	-1.9 (-1.19%)	9,305
27 May 2002	INR	160	160	160	160	32	+8 (+5.26%)	125
24 May 2002	INR	0	0	0	152	30.4	0.0 (0.0%)	0
23 May 2002	INR	150.05	152	150	152	30.4	+2 (+1.33%)	790
22 May 2002	INR	155	155	150	150	30	-4.15 (-2.69%)	1,910
21 May 2002	INR	145.05	155	145.05	154.15	30.83	-2.85 (-1.82%)	2,840
20 May 2002	INR	157	157	157	157	31.4	-0.5 (-0.32%)	1,220
17 May 2002	INR	157.5	157.5	157.5	157.5	31.5	-2.5 (-1.56%)	125
16 May 2002	INR	157.55	160	157.5	160	32	-0.4 (-0.25%)	1,470
15 May 2002	INR	165	165	160.35	160.4	32.08	-5.1 (-3.08%)	690
14 May 2002	INR	170	170	165.15	165.5	33.1	-4.5 (-2.65%)	1,685
13 May 2002	INR	175	175	170	170	34	0.0 (0.0%)	2,000
10 May 2002	INR	0	0	0	170	34	0.0 (0.0%)	0
9 May 2002	INR	180	180	166	170	34	0.0 (0.0%)	1,375