|
|
BSE |
NSE |
|
|
Products & Services > Company Profile > Share Price |
|
| Dalmia Bharat Ltd | Industry : Cement - South India | BSE Code: | 542216 | | NSE Symbol: | DALBHARAT | | P/E : | 300.37 | ISIN Demat: | INE00R701025 | | Div & Yield %: | 0.51 | | EPS : | 5.97 | Book Value: | 415.868202 | | Market Cap (Rs.Cr): | 33631.04 | | Face Value : | 2 | |
|
Apr-24 |
2,064.45 |
1,766.75 |
1,835.60 |
201.74 |
167.21 |
177.41 |
34,426.24 |
Mar-24 |
2,126.55 |
1,805.00 |
1,942.20 |
211.37 |
172.27 |
187.71 |
36,425.50 |
Feb-24 |
2,319.75 |
1,985.95 |
2,023.70 |
230.39 |
188.36 |
195.59 |
37,954.01 |
Jan-24 |
2,428.55 |
2,072.50 |
2,276.35 |
238.50 |
192.79 |
220.01 |
42,692.40 |
Share Prices Of
2023
|
Dec-23 |
2,428.85 |
2,137.00 |
2,274.30 |
236.83 |
197.05 |
219.81 |
42,653.96 |
Nov-23 |
2,260.65 |
2,065.05 |
2,221.10 |
221.70 |
196.10 |
214.67 |
41,656.09 |
Oct-23 |
2,416.95 |
1,998.00 |
2,100.40 |
238.17 |
191.42 |
202.98 |
39,388.88 |
Sep-23 |
2,424.40 |
2,075.90 |
2,405.30 |
239.71 |
196.06 |
232.45 |
45,106.68 |
Aug-23 |
2,116.40 |
1,877.00 |
2,081.70 |
207.94 |
178.99 |
201.18 |
39,038.20 |
Jul-23 |
2,211.85 |
1,881.25 |
1,954.35 |
216.27 |
179.96 |
188.87 |
36,650.00 |
Jun-23 |
2,289.45 |
2,050.00 |
2,167.10 |
224.72 |
193.09 |
209.37 |
40,628.87 |
May-23 |
2,160.55 |
1,987.00 |
2,128.40 |
211.92 |
190.68 |
205.63 |
39,903.32 |
Apr-23 |
2,168.00 |
1,885.95 |
1,995.15 |
236.32 |
177.75 |
192.76 |
37,405.14 |
Mar-23 |
1,978.95 |
1,708.30 |
1,963.85 |
192.67 |
161.05 |
189.74 |
36,818.33 |
Feb-23 |
1,989.00 |
1,736.35 |
1,835.10 |
187.62 |
154.24 |
169.19 |
34,404.52 |
Jan-23 |
1,918.15 |
1,675.00 |
1,768.35 |
181.29 |
152.83 |
163.03 |
33,153.00 |
Share Prices Of
2022
|
Dec-22 |
1,946.35 |
1,756.35 |
1,860.75 |
185.65 |
156.93 |
171.55 |
34,885.31 |
Nov-22 |
1,825.00 |
1,578.55 |
1,819.45 |
168.77 |
144.07 |
167.75 |
34,111.02 |
Oct-22 |
1,629.45 |
1,478.05 |
1,601.10 |
155.64 |
133.41 |
147.61 |
30,015.61 |
Sep-22 |
1,795.50 |
1,498.20 |
1,598.85 |
168.59 |
135.75 |
147.40 |
29,973.43 |
Aug-22 |
1,705.80 |
1,503.40 |
1,537.15 |
166.20 |
136.21 |
141.71 |
28,816.75 |
Jul-22 |
1,617.95 |
1,274.20 |
1,599.05 |
150.84 |
112.98 |
147.34 |
29,961.19 |
Jun-22 |
1,410.00 |
1,212.60 |
1,283.35 |
133.75 |
108.24 |
118.25 |
24,045.96 |
May-22 |
1,516.20 |
1,254.55 |
1,361.10 |
140.93 |
108.54 |
125.41 |
25,502.75 |
Apr-22 |
1,640.80 |
1,485.85 |
1,518.30 |
152.25 |
133.20 |
139.90 |
28,448.19 |
Mar-22 |
1,560.25 |
1,279.45 |
1,494.70 |
147.95 |
110.76 |
137.72 |
28,006.00 |
Feb-22 |
2,012.30 |
1,493.65 |
1,564.45 |
0.00 |
0.00 |
0.00 |
29,312.89 |
Jan-22 |
2,102.80 |
1,670.10 |
1,781.10 |
0.00 |
0.00 |
0.00 |
33,329.49 |
Share Prices Of
2021
|
Dec-21 |
1,953.75 |
1,756.45 |
1,846.75 |
0.00 |
0.00 |
0.00 |
34,557.99 |
Nov-21 |
2,195.00 |
1,803.00 |
1,873.35 |
0.00 |
0.00 |
0.00 |
35,055.75 |
Oct-21 |
2,164.75 |
1,841.50 |
2,013.75 |
0.00 |
0.00 |
0.00 |
37,680.79 |
Sep-21 |
2,547.20 |
1,995.00 |
2,107.90 |
0.00 |
0.00 |
0.00 |
39,442.50 |
Aug-21 |
2,212.95 |
1,837.85 |
2,199.50 |
0.00 |
0.00 |
0.00 |
41,156.50 |
Jul-21 |
2,403.90 |
1,878.95 |
2,138.75 |
0.00 |
0.00 |
0.00 |
40,019.76 |
Jun-21 |
1,944.50 |
1,726.40 |
1,893.20 |
0.00 |
0.00 |
0.00 |
35,425.09 |
May-21 |
1,910.00 |
1,505.25 |
1,762.35 |
0.00 |
0.00 |
0.00 |
32,976.65 |
Apr-21 |
1,601.50 |
1,405.90 |
1,507.30 |
0.00 |
0.00 |
0.00 |
28,204.22 |
Mar-21 |
1,690.60 |
1,425.00 |
1,587.05 |
0.00 |
0.00 |
0.00 |
29,696.48 |
Feb-21 |
1,570.00 |
1,137.30 |
1,434.75 |
318.79 |
196.49 |
266.23 |
26,846.69 |
Jan-21 |
1,229.00 |
1,064.05 |
1,156.35 |
232.13 |
191.65 |
214.20 |
21,599.69 |
|
|
|
|