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
19 Jul 2023	INR	2,035.1	2,050	2,029.15	2,039.05	2,039.05	+3.55 (+0.17%)	1,550
18 Jul 2023	INR	2,058.6	2,065	2,023.55	2,035.5	2,035.5	-23.4 (-1.14%)	6,686
17 Jul 2023	INR	2,056.4	2,077.85	2,042.45	2,058.9	2,058.9	+1.85 (+0.09%)	6,152
14 Jul 2023	INR	2,068.35	2,068.35	2,049.55	2,057.05	2,057.05	+0.5 (+0.02%)	1,995
13 Jul 2023	INR	2,075	2,078.55	2,050	2,056.55	2,056.55	-9.5 (-0.46%)	6,171
12 Jul 2023	INR	2,079.3	2,088.5	2,036.15	2,066.05	2,066.05	-1.7 (-0.08%)	8,008
11 Jul 2023	INR	2,105	2,114	2,053.3	2,067.75	2,067.75	-34.9 (-1.66%)	10,920
10 Jul 2023	INR	2,139	2,139	2,098	2,102.65	2,102.65	-43.2 (-2.01%)	4,016
7 Jul 2023	INR	2,193.4	2,193.4	2,141	2,145.85	2,145.85	-47.1 (-2.15%)	5,971
6 Jul 2023	INR	2,180.75	2,198.8	2,164.55	2,192.95	2,192.95	+18.45 (+0.85%)	2,440
5 Jul 2023	INR	2,180.45	2,185.2	2,159.1	2,174.5	2,174.5	-11.05 (-0.51%)	3,778
4 Jul 2023	INR	2,206.95	2,211.85	2,178.75	2,185.55	2,185.55	-13.6 (-0.62%)	2,659
3 Jul 2023	INR	2,180	2,210.95	2,176.45	2,199.15	2,199.15	+32.05 (+1.48%)	6,556
30 Jun 2023	INR	2,217.95	2,223	2,162.2	2,167.1	2,167.1	-50.2 (-2.26%)	3,637
28 Jun 2023	INR	2,173.75	2,239	2,169.4	2,217.3	2,217.3	+51.4 (+2.37%)	4,295
27 Jun 2023	INR	2,208.55	2,227.85	2,160.7	2,165.9	2,165.9	-32.25 (-1.47%)	211,230
26 Jun 2023	INR	2,161.8	2,199.7	2,152.95	2,198.15	2,198.15	+31.4 (+1.45%)	3,671
23 Jun 2023	INR	2,194.95	2,204.6	2,161.45	2,166.75	2,166.75	-27.75 (-1.26%)	3,135
22 Jun 2023	INR	2,255.4	2,266.4	2,182.45	2,194.5	2,194.5	-64.9 (-2.87%)	12,461
21 Jun 2023	INR	2,251.55	2,266.95	2,245.75	2,259.4	2,259.4	+20.75 (+0.93%)	3,663
20 Jun 2023	INR	2,240.45	2,251.1	2,221.7	2,238.65	2,238.65	-2.5 (-0.11%)	1,901
19 Jun 2023	INR	2,253.3	2,279	2,225.8	2,241.15	2,241.15	-12.35 (-0.55%)	4,195
16 Jun 2023	INR	2,262.35	2,289.45	2,243.35	2,253.5	2,253.5	-2.5 (-0.11%)	13,659
15 Jun 2023	INR	2,206.45	2,264	2,198.6	2,256	2,256	+60.9 (+2.77%)	11,822
14 Jun 2023	INR	2,169.65	2,213.4	2,150.95	2,195.1	2,195.1	+36.05 (+1.67%)	75,828
13 Jun 2023	INR	2,110.75	2,164.9	2,108.1	2,159.05	2,159.05	+56.25 (+2.68%)	10,798
12 Jun 2023	INR	2,050	2,114.85	2,050	2,102.8	2,102.8	+7.55 (+0.36%)	2,875
9 Jun 2023	INR	2,120.2	2,153.45	2,090.65	2,095.25	2,095.25	-32.95 (-1.55%)	6,974
8 Jun 2023	INR	2,170.65	2,182.85	2,106.6	2,128.2	2,128.2	-39.75 (-1.83%)	9,915
7 Jun 2023	INR	2,167.2	2,172.1	2,143.85	2,167.95	2,167.95	+8.2 (+0.38%)	3,550

First
5
6
7
8
9
Last

See Xignite Response |