Dharani Sugars and Chemicals L Recent Share Price (BSE:507442)

BSE:507442 - Dharani Sugars & Chemicals Ltd. Dharani Sugars and Chemicals L
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Feb 2009	INR	14.85	14.85	14.06	14.06	14.06	-0.54 (-3.70%)	980
30 Jan 2009	INR	14.79	14.79	13.8	14.6	14.6	+0.25 (+1.74%)	1,480
29 Jan 2009	INR	14	14.35	14	14.35	14.35	-0.04 (-0.28%)	208
28 Jan 2009	INR	13.61	14.39	13.61	14.39	14.39	+0.48 (+3.45%)	1,612
27 Jan 2009	INR	14.6	14.6	13.8	13.91	13.91	-0.09 (-0.64%)	971
23 Jan 2009	INR	14	14	14	14	14	+0.25 (+1.82%)	150
22 Jan 2009	INR	13.75	14.4	13.75	13.75	13.75	-0.25 (-1.79%)	245
21 Jan 2009	INR	14.85	14.85	13.75	14	14	-0.25 (-1.75%)	2,757
20 Jan 2009	INR	14	14.85	14	14.25	14.25	-0.55 (-3.72%)	554
19 Jan 2009	INR	14.1	14.8	14.01	14.8	14.8	+0.3 (+2.07%)	1,750
16 Jan 2009	INR	13.91	14.5	13.91	14.5	14.5	+0.5 (+3.57%)	1,598
15 Jan 2009	INR	13.21	14	13.21	14	14	+0.2 (+1.45%)	150
14 Jan 2009	INR	14	14	13.8	13.8	13.8	-0.2 (-1.43%)	401
13 Jan 2009	INR	14.5	14.7	14	14	14	0.0 (0.0%)	745
12 Jan 2009	INR	14.5	15	14	14	14	-0.35 (-2.44%)	1,445
9 Jan 2009	INR	15.1	15.1	14.35	14.35	14.35	-0.75 (-4.97%)	850
7 Jan 2009	INR	15.75	16	15.1	15.1	15.1	-0.4 (-2.58%)	2,950
6 Jan 2009	INR	15.95	15.95	15.2	15.5	15.5	-0.1 (-0.64%)	3,274
5 Jan 2009	INR	15.65	15.9	15.32	15.6	15.6	+0.05 (+0.32%)	1,487
2 Jan 2009	INR	15.1	15.85	14.6	15.55	15.55	+0.34 (+2.24%)	2,704
1 Jan 2009	INR	15.5	15.54	15.01	15.21	15.21	+0.41 (+2.77%)	4,242
31 Dec 2008	INR	14.91	14.93	14.56	14.8	14.8	+0.5 (+3.50%)	2,837
30 Dec 2008	INR	13.99	14.3	13.83	14.3	14.3	+0.35 (+2.51%)	2,478
29 Dec 2008	INR	13.65	13.95	13.6	13.95	13.95	-0.05 (-0.36%)	250
26 Dec 2008	INR	14.5	14.5	14	14	14	-0.05 (-0.36%)	150
24 Dec 2008	INR	15	15	13.72	14.05	14.05	-0.22 (-1.54%)	2,518
23 Dec 2008	INR	14.21	15	14.21	14.27	14.27	-0.63 (-4.23%)	916
22 Dec 2008	INR	14.3	15	14.25	14.9	14.9	+0.01 (+0.07%)	1,711
19 Dec 2008	INR	14.95	15.07	14.25	14.89	14.89	+0.52 (+3.62%)	1,441
18 Dec 2008	INR	13.8	14.37	13.55	14.37	14.37	+0.67 (+4.89%)	4,266

See Xignite Response |