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
8 May 2002	INR	170	170	170	170	34	+3.3 (+1.98%)	125
7 May 2002	INR	167.7	167.7	166.1	166.7	33.34	-10.35 (-5.85%)	250
6 May 2002	INR	0	0	0	177.05	35.41	0.0 (0.0%)	0
3 May 2002	INR	179	185	176	177.05	35.41	-2.95 (-1.64%)	14,100
2 May 2002	INR	175	180	169	180	36	+14.6 (+8.83%)	20
1 May 2002	INR	0	0	0	165.4	33.08	0.0 (0.0%)	0
30 Apr 2002	INR	0	0	0	165.4	33.08	0.0 (0.0%)	0
29 Apr 2002	INR	165.5	165.75	165	165.4	33.08	+3.15 (+1.94%)	980
26 Apr 2002	INR	162.25	162.25	162.25	162.25	32.45	-2.75 (-1.67%)	205
25 Apr 2002	INR	172.75	172.75	161.25	165	33	+3 (+1.85%)	415
24 Apr 2002	INR	162.25	162.25	162	162	32.4	-4.5 (-2.70%)	330
23 Apr 2002	INR	166.5	166.5	166.5	166.5	33.3	+1.5 (+0.91%)	125
22 Apr 2002	INR	165	165	165	165	33	-12.2 (-6.88%)	90
19 Apr 2002	INR	172.3	181.9	172.3	177.2	35.44	-2.75 (-1.53%)	9,085
18 Apr 2002	INR	179.9	179.95	179.9	179.95	35.99	-2.05 (-1.13%)	500
17 Apr 2002	INR	182	182	182	182	36.4	+2 (+1.11%)	2,500
16 Apr 2002	INR	180	180	180	180	36	0.0 (0.0%)	3,845
15 Apr 2002	INR	175	180	175	180	36	+8 (+4.65%)	2,955
12 Apr 2002	INR	185	191	172	172	34.4	-16.1 (-8.56%)	3,830
11 Apr 2002	INR	177.5	193.6	177.5	188.1	37.62	+12.1 (+6.88%)	331,350
10 Apr 2002	INR	163	176	163	176	35.2	+16 (+10%)	3,125
9 Apr 2002	INR	155.5	160	155.5	160	32	+4 (+2.56%)	2,440
8 Apr 2002	INR	150	159.95	150	156	31.2	+4 (+2.63%)	18,205
5 Apr 2002	INR	0	0	0	152	30.4	0.0 (0.0%)	0
4 Apr 2002	INR	150	155	150	152	30.4	+2 (+1.33%)	12,685
3 Apr 2002	INR	150	150	150	150	30	0.0 (0.0%)	625
2 Apr 2002	INR	150	151	150	150	30	+2.05 (+1.39%)	3,460
1 Apr 2002	INR	143.55	147.95	143	147.95	29.59	-2.05 (-1.37%)	1,255
29 Mar 2002	INR	0	0	0	150	30	0.0 (0.0%)	0
28 Mar 2002	INR	0	0	0	150	30	0.0 (0.0%)	0