Dalmia Bharat Ltd. Recent Share Price (BSE:542216)

BSE:542216 - Dalmia Bharat Ltd. Dalmia Bharat Ltd.
Sector: Information Technology, Industry: Electronic Manufacturing Services

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Nov 2023	INR	2,187.15	2,250	2,187.15	2,221.1	2,221.1	+21.55 (+0.98%)	20,518
29 Nov 2023	INR	2,200.15	2,241.15	2,177.05	2,199.55	2,199.55	-6.7 (-0.30%)	5,527
28 Nov 2023	INR	2,213.05	2,251.95	2,202.7	2,206.25	2,206.25	-21.65 (-0.97%)	3,338
24 Nov 2023	INR	2,187.15	2,260.65	2,163.8	2,227.9	2,227.9	+42.05 (+1.92%)	10,230
23 Nov 2023	INR	2,185.7	2,203.25	2,158.15	2,185.85	2,185.85	+29.85 (+1.38%)	4,332
22 Nov 2023	INR	2,180.95	2,210.5	2,142.55	2,156	2,156	-56.15 (-2.54%)	3,155
21 Nov 2023	INR	2,216.95	2,227.35	2,194.15	2,212.15	2,212.15	+10.45 (+0.47%)	4,030
20 Nov 2023	INR	2,200.05	2,220.1	2,187.65	2,201.7	2,201.7	-5.15 (-0.23%)	4,116
17 Nov 2023	INR	2,170	2,217.8	2,156.05	2,206.85	2,206.85	+45.4 (+2.10%)	11,644
16 Nov 2023	INR	2,130	2,166.6	2,110	2,161.45	2,161.45	+39.85 (+1.88%)	2,712
15 Nov 2023	INR	2,110.55	2,169	2,110.55	2,121.6	2,121.6	+11.45 (+0.54%)	7,719
13 Nov 2023	INR	2,148.05	2,148.05	2,093.25	2,110.15	2,110.15	+20.05 (+0.96%)	2,700
10 Nov 2023	INR	2,070.05	2,104.25	2,067.6	2,090.1	2,090.1	-4.5 (-0.21%)	4,761
9 Nov 2023	INR	2,125.45	2,135	2,091	2,094.6	2,094.6	-28.5 (-1.34%)	2,116
8 Nov 2023	INR	2,094.95	2,150	2,090	2,123.1	2,123.1	+34.25 (+1.64%)	3,053
7 Nov 2023	INR	2,115	2,116.7	2,072.75	2,088.85	2,088.85	-12.85 (-0.61%)	6,950
6 Nov 2023	INR	2,065.05	2,113.55	2,065.05	2,101.7	2,101.7	+27 (+1.30%)	6,894
3 Nov 2023	INR	2,121.8	2,121.8	2,067.1	2,074.7	2,074.7	-5.5 (-0.26%)	4,366
2 Nov 2023	INR	2,071.05	2,104.35	2,071.05	2,080.2	2,080.2	+12.55 (+0.61%)	2,569
1 Nov 2023	INR	2,116.65	2,116.65	2,065.5	2,067.65	2,067.65	-32.75 (-1.56%)	2,026
31 Oct 2023	INR	2,054.95	2,110.35	2,054.95	2,100.4	2,100.4	+56 (+2.74%)	5,324
30 Oct 2023	INR	2,049.95	2,068.2	2,025.45	2,044.4	2,044.4	+5.7 (+0.28%)	4,752
27 Oct 2023	INR	2,026.25	2,052.25	2,026.2	2,038.7	2,038.7	+23.35 (+1.16%)	2,363
26 Oct 2023	INR	2,045.75	2,046.3	1,998	2,015.35	2,015.35	-39.5 (-1.92%)	3,496
25 Oct 2023	INR	2,070.05	2,096.5	2,038.55	2,054.85	2,054.85	-21.35 (-1.03%)	6,409
23 Oct 2023	INR	2,160	2,162	2,045.5	2,076.2	2,076.2	-79.8 (-3.70%)	9,005
20 Oct 2023	INR	2,209.85	2,210.55	2,152.6	2,156	2,156	-49 (-2.22%)	2,811
19 Oct 2023	INR	2,234.3	2,234.3	2,187.75	2,205	2,205	-25.9 (-1.16%)	7,883
18 Oct 2023	INR	2,286.65	2,286.65	2,221	2,230.9	2,230.9	-25.2 (-1.12%)	5,561
17 Oct 2023	INR	2,340.15	2,340.15	2,227	2,256.1	2,256.1	-66.15 (-2.85%)	18,156

First
2
3
4
5
6
Last

See Xignite Response |