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 Sep 2000	INR	0	0	0	163	32.6	0.0 (0.0%)	0
26 Sep 2000	INR	0	0	0	163	32.6	0.0 (0.0%)	0
25 Sep 2000	INR	0	0	0	163	32.6	0.0 (0.0%)	0
22 Sep 2000	INR	163	163	163	163	32.6	+3.9 (+2.45%)	1,000
21 Sep 2000	INR	157	160	157	159.1	31.82	+8.35 (+5.54%)	1,415
20 Sep 2000	INR	0	0	0	150.75	30.15	0.0 (0.0%)	0
19 Sep 2000	INR	0	0	0	150.75	30.15	0.0 (0.0%)	0
18 Sep 2000	INR	0	0	0	150.75	30.15	0.0 (0.0%)	0
15 Sep 2000	INR	151	155	149	150.75	30.15	-10.75 (-6.66%)	2,460
14 Sep 2000	INR	157	161.5	149.5	161.5	32.3	-0.5 (-0.31%)	4,095
13 Sep 2000	INR	176.95	177	162	162	32.4	-13.95 (-7.93%)	1,500
12 Sep 2000	INR	185.5	185.5	175	175.95	35.19	-14.1 (-7.42%)	3,745
11 Sep 2000	INR	0	0	0	190.05	38.01	0.0 (0.0%)	0
8 Sep 2000	INR	190.05	190.05	190	190.05	38.01	-4.95 (-2.54%)	545
7 Sep 2000	INR	198	198	195	195	39	+1 (+0.52%)	1,335
6 Sep 2000	INR	194	194	194	194	38.8	+0.25 (+0.13%)	165
5 Sep 2000	INR	204.5	204.5	193.75	193.75	38.75	-15.2 (-7.27%)	850
4 Sep 2000	INR	213.95	213.95	208.95	208.95	41.79	-0.45 (-0.21%)	750
1 Sep 2000	INR	0	0	0	209.4	41.88	0.0 (0.0%)	0
31 Aug 2000	INR	209	209.4	209	209.4	41.88	+15.5 (+7.99%)	1,205
30 Aug 2000	INR	193.9	193.9	193.9	193.9	38.78	+14.35 (+7.99%)	450
29 Aug 2000	INR	179.55	179.55	179.55	179.55	35.91	+13.25 (+7.97%)	25
28 Aug 2000	INR	166.3	166.3	166.3	166.3	33.26	+11.3 (+7.29%)	425
25 Aug 2000	INR	0	0	0	155	31	0.0 (0.0%)	0
24 Aug 2000	INR	0	0	0	155	31	0.0 (0.0%)	0
23 Aug 2000	INR	0	0	0	155	31	0.0 (0.0%)	0
22 Aug 2000	INR	0	0	0	155	31	0.0 (0.0%)	0
21 Aug 2000	INR	0	0	0	155	31	0.0 (0.0%)	0
18 Aug 2000	INR	0	0	0	155	31	0.0 (0.0%)	0
17 Aug 2000	INR	0	155	155	155	31	+1 (+0.65%)	500