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
6 Jun 2023	INR	2,136.8	2,170	2,133.25	2,159.75	2,159.75	+23.55 (+1.10%)	4,527
5 Jun 2023	INR	2,144.15	2,155	2,133.8	2,136.2	2,136.2	-2.05 (-0.10%)	2,842
2 Jun 2023	INR	2,141.65	2,148.95	2,124	2,138.25	2,138.25	+2.7 (+0.13%)	3,601
1 Jun 2023	INR	2,137.3	2,168.6	2,129.9	2,135.55	2,135.55	+7.15 (+0.34%)	7,674
31 May 2023	INR	2,141.85	2,150	2,107.9	2,128.4	2,128.4	+0.25 (+0.01%)	6,647
30 May 2023	INR	2,101.35	2,160.55	2,099.55	2,128.15	2,128.15	+33.9 (+1.62%)	30,024
29 May 2023	INR	2,091.95	2,105.95	2,068.15	2,094.25	2,094.25	+27.1 (+1.31%)	6,529
26 May 2023	INR	2,051.95	2,073.2	2,035	2,067.15	2,067.15	+24.65 (+1.21%)	5,120
25 May 2023	INR	2,049.85	2,053.45	2,017	2,042.5	2,042.5	-7.9 (-0.39%)	4,599
24 May 2023	INR	2,054.5	2,068.05	2,042	2,050.4	2,050.4	-24.5 (-1.18%)	4,902
23 May 2023	INR	2,077.6	2,095.95	2,064.45	2,074.9	2,074.9	-2.3 (-0.11%)	2,475
22 May 2023	INR	2,067.9	2,080.8	2,053.75	2,077.2	2,077.2	+20.35 (+0.99%)	1,946
19 May 2023	INR	2,068.1	2,080.8	2,031.55	2,056.85	2,056.85	-5.9 (-0.29%)	5,822
18 May 2023	INR	2,097.55	2,113.05	2,053.15	2,062.75	2,062.75	-13.8 (-0.66%)	3,804
17 May 2023	INR	2,091.75	2,101.8	2,069.25	2,076.55	2,076.55	-1.05 (-0.05%)	3,546
16 May 2023	INR	2,084.2	2,094.9	2,067.75	2,077.6	2,077.6	+3.3 (+0.16%)	4,735
15 May 2023	INR	2,079.25	2,094.95	2,066.85	2,074.3	2,074.3	-7.25 (-0.35%)	3,344
12 May 2023	INR	2,090.7	2,101	2,077.1	2,081.55	2,081.55	-1.95 (-0.09%)	5,825
11 May 2023	INR	2,087	2,096.05	2,078.8	2,083.5	2,083.5	-1.9 (-0.09%)	4,180
10 May 2023	INR	2,062.3	2,095.4	2,055.65	2,085.4	2,085.4	+10.75 (+0.52%)	4,745
9 May 2023	INR	2,105.5	2,127.35	2,044.45	2,074.65	2,074.65	-10.35 (-0.50%)	11,241
8 May 2023	INR	2,013.7	2,089.25	2,013.7	2,085	2,085	+74.35 (+3.70%)	10,188
5 May 2023	INR	2,025.9	2,035.7	1,991.2	2,010.65	2,010.65	-12.35 (-0.61%)	4,146
4 May 2023	INR	1,999	2,028	1,997.95	2,023	2,023	+23 (+1.15%)	4,419
3 May 2023	INR	1,999.85	2,012.65	1,994.85	2,000	2,000	-0.45 (-0.02%)	5,134
2 May 2023	INR	1,990.85	2,007.3	1,987	2,000.45	2,000.45	+5.3 (+0.27%)	3,713
28 Apr 2023	INR	1,973	2,003.5	1,965.15	1,995.15	1,995.15	+30.55 (+1.56%)	5,605
27 Apr 2023	INR	1,946.65	1,974.95	1,934.1	1,964.6	1,964.6	+31.35 (+1.62%)	41,018
26 Apr 2023	INR	1,909.7	1,954.1	1,885.95	1,933.25	1,933.25	+12.95 (+0.67%)	13,853
25 Apr 2023	INR	1,930	1,934.05	1,908.3	1,920.3	1,920.3	-9.4 (-0.49%)	8,638

First
6
7
8
9
10
Last

See Xignite Response |