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
27 Mar 2002	INR	150	150	150	150	30	+7 (+4.90%)	26,180
26 Mar 2002	INR	142.5	143	142.5	143	28.6	+2.9 (+2.07%)	40
25 Mar 2002	INR	0	0	0	140.1	28.02	0.0 (0.0%)	0
22 Mar 2002	INR	0	0	0	140.1	28.02	0.0 (0.0%)	0
21 Mar 2002	INR	0	0	0	140.1	28.02	0.0 (0.0%)	0
20 Mar 2002	INR	140.1	140.1	140.1	140.1	28.02	-4.9 (-3.38%)	500
19 Mar 2002	INR	147	147	145	145	29	-1 (-0.68%)	50,330
18 Mar 2002	INR	146	146	145.5	146	29.2	+0.5 (+0.34%)	11,500
15 Mar 2002	INR	0	0	0	145.5	29.1	0.0 (0.0%)	0
14 Mar 2002	INR	0	0	0	145.5	29.1	0.0 (0.0%)	0
13 Mar 2002	INR	145.5	145.5	145.5	145.5	29.1	-1 (-0.68%)	115
12 Mar 2002	INR	145.55	146.5	145.5	146.5	29.3	+1.4 (+0.96%)	420
11 Mar 2002	INR	151	151	145.1	145.1	29.02	-7.4 (-4.85%)	460
8 Mar 2002	INR	0	0	0	152.5	30.5	0.0 (0.0%)	0
7 Mar 2002	INR	0	0	0	152.5	30.5	0.0 (0.0%)	0
6 Mar 2002	INR	0	0	0	152.5	30.5	0.0 (0.0%)	0
5 Mar 2002	INR	155	155	152.5	152.5	30.5	+4.75 (+3.21%)	75,100
4 Mar 2002	INR	0	0	0	147.75	29.55	0.0 (0.0%)	0
1 Mar 2002	INR	0	0	0	147.75	29.55	0.0 (0.0%)	0
28 Feb 2002	INR	147.6	147.8	147.6	147.75	29.55	-11.1 (-6.99%)	30
27 Feb 2002	INR	163	163	152.4	158.85	31.77	-6 (-3.64%)	3,810
26 Feb 2002	INR	158.5	165	158.5	164.85	32.97	+4.85 (+3.03%)	8,100
25 Feb 2002	INR	157.5	160	157.5	160	32	+2.5 (+1.59%)	1,520
22 Feb 2002	INR	161.05	161.05	157.5	157.5	31.5	-2.5 (-1.56%)	975
21 Feb 2002	INR	162.05	162.05	160	160	32	-5.05 (-3.06%)	1,150
20 Feb 2002	INR	165.05	165.05	165.05	165.05	33.01	-4.95 (-2.91%)	50
19 Feb 2002	INR	170	170	170	170	34	0.0 (0.0%)	2,230
18 Feb 2002	INR	170	172	170	170	34	-2 (-1.16%)	3,095
15 Feb 2002	INR	170	172	170	172	34.4	+6 (+3.61%)	300
14 Feb 2002	INR	166	166	166	166	33.2	-4 (-2.35%)	500