Dalmia Bharat B

DALB
🏛️ india →
2,255.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 2,236.95 2,236.95 2,227.30 2,227.30 0.1K
09:20 2,223.10 2,224.90 2,223.10 2,224.90 0.2K
09:25 2,221.00 2,221.00 2,221.00 2,221.00 0.1K
09:30 2,222.05 2,222.05 2,222.05 2,222.05 0.0K
09:35 2,226.60 2,226.60 2,226.60 2,226.60 0.0K
09:40 2,221.05 2,221.05 2,221.05 2,221.05 0.0K
10:00 2,223.90 2,225.85 2,223.90 2,225.85 0.1K
10:15 2,224.60 2,226.55 2,224.60 2,225.85 0.1K
10:20 2,228.00 2,231.05 2,228.00 2,231.05 0.0K
10:30 2,228.10 2,228.10 2,227.10 2,227.75 0.0K
10:35 2,226.15 2,226.15 2,221.15 2,221.15 0.1K
10:40 2,224.00 2,226.00 2,224.00 2,226.00 0.2K
10:45 2,226.00 2,226.00 2,226.00 2,226.00 0.1K
10:50 2,227.00 2,227.85 2,224.60 2,224.60 0.5K
10:55 2,227.85 2,227.85 2,227.85 2,227.85 0.3K
11:00 2,227.85 2,228.50 2,227.30 2,227.55 1.4K
11:05 2,228.50 2,229.95 2,228.50 2,229.20 1.0K
11:10 2,230.10 2,230.10 2,227.00 2,227.00 0.0K
11:15 2,225.50 2,225.50 2,225.50 2,225.50 0.0K
11:20 2,225.35 2,225.35 2,224.15 2,224.15 0.1K
11:25 2,223.65 2,223.65 2,223.65 2,223.65 0.0K
11:30 2,223.00 2,223.00 2,221.50 2,223.00 0.2K
11:35 2,223.00 2,223.00 2,217.85 2,217.85 0.0K
11:40 2,219.00 2,219.00 2,219.00 2,219.00 0.0K
11:45 2,219.00 2,219.00 2,219.00 2,219.00 0.2K
11:50 2,219.00 2,219.80 2,216.95 2,218.55 0.9K
11:55 2,221.00 2,221.00 2,221.00 2,221.00 0.0K
12:25 2,218.15 2,220.40 2,218.15 2,220.40 0.5K
12:30 2,212.65 2,215.30 2,207.40 2,207.40 0.1K
12:35 2,209.00 2,209.50 2,207.00 2,207.00 0.0K
12:40 2,205.10 2,205.10 2,205.10 2,205.10 0.0K
12:45 2,205.00 2,205.00 2,205.00 2,205.00 0.0K
12:50 2,207.45 2,207.45 2,207.45 2,207.45 0.0K
13:00 2,206.80 2,206.80 2,206.80 2,206.80 0.0K
13:05 2,205.05 2,205.05 2,205.00 2,205.00 0.0K
13:10 2,204.05 2,207.90 2,204.05 2,207.90 0.0K
13:15 2,206.10 2,207.50 2,205.75 2,207.20 0.0K
13:20 2,205.55 2,206.80 2,205.55 2,206.80 0.0K
13:25 2,205.95 2,205.95 2,205.95 2,205.95 0.0K
13:35 2,204.00 2,204.00 2,204.00 2,204.00 0.0K
13:40 2,205.50 2,205.90 2,202.50 2,205.90 0.0K
13:45 2,205.50 2,206.00 2,205.50 2,206.00 0.0K
13:50 2,206.85 2,206.85 2,206.85 2,206.85 0.0K
13:55 2,207.50 2,207.50 2,207.50 2,207.50 0.0K
14:00 2,205.75 2,205.75 2,205.55 2,205.60 0.7K
14:05 2,205.60 2,205.60 2,205.60 2,205.60 0.1K
14:20 2,205.50 2,205.50 2,205.50 2,205.50 0.0K
14:25 2,208.75 2,208.75 2,208.50 2,208.70 0.0K
14:35 2,213.35 2,215.10 2,212.80 2,215.10 0.0K
14:40 2,223.65 2,225.60 2,223.65 2,225.60 0.0K
14:45 2,227.00 2,231.35 2,227.00 2,231.35 0.0K
14:50 2,228.10 2,230.25 2,228.10 2,230.25 0.0K
14:55 2,233.65 2,233.65 2,231.60 2,232.15 0.0K
15:00 2,229.80 2,229.80 2,229.80 2,229.80 0.0K
15:05 2,226.20 2,226.20 2,226.20 2,226.20 0.0K
15:10 2,227.30 2,227.30 2,224.80 2,226.40 0.0K
15:15 2,226.80 2,227.55 2,224.60 2,224.60 0.1K
15:20 2,224.40 2,225.65 2,222.80 2,224.90 1.6K
15:25 2,227.70 2,233.00 2,225.10 2,225.10 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 2,228.05 2,264.30 2,228.05 2,255.60 0.0M
2025-10-01 2,229.50 2,236.15 2,205.90 2,232.25 0.0M
2025-09-30 2,231.90 2,236.95 2,202.50 2,225.10 0.0M
2025-09-29 2,221.90 2,243.95 2,211.15 2,227.45 0.0M
2025-09-26 2,255.00 2,255.30 2,206.30 2,214.35 0.0M
2025-09-25 2,299.70 2,318.95 2,255.00 2,262.55 0.0M
2025-09-24 2,350.00 2,361.15 2,315.00 2,322.65 0.0M
2025-09-23 2,372.05 2,391.10 2,334.40 2,337.75 0.0M
2025-09-22 2,459.05 2,459.05 2,366.50 2,379.15 0.0M
2025-09-19 2,446.80 2,452.85 2,407.60 2,410.90 0.0M
2025-09-18 2,484.40 2,484.40 2,439.90 2,447.00 0.0M
2025-09-17 2,434.55 2,495.95 2,434.55 2,476.65 0.1M
2025-09-16 2,434.35 2,449.15 2,419.20 2,428.55 0.0M
2025-09-15 2,415.30 2,419.70 2,403.20 2,413.70 0.0M
2025-09-12 2,412.05 2,419.70 2,400.35 2,409.10 0.0M
2025-09-11 2,400.65 2,417.00 2,397.60 2,409.85 0.0M
2025-09-10 2,405.05 2,419.15 2,366.40 2,400.60 0.0M
2025-09-09 2,413.00 2,416.70 2,404.20 2,411.15 0.0M
2025-09-08 2,409.00 2,448.00 2,408.15 2,410.75 0.0M
2025-09-05 2,407.25 2,424.70 2,402.55 2,410.05 0.0M
2025-09-04 2,426.15 2,429.75 2,396.85 2,407.25 0.0M
2025-09-03 2,403.55 2,425.70 2,400.00 2,410.75 0.0M
2025-09-02 2,418.65 2,418.65 2,390.00 2,403.55 0.0M
2025-09-01 2,413.75 2,424.30 2,390.10 2,404.30 0.0M
2025-08-29 2,305.70 2,409.20 2,305.70 2,402.05 0.0M
2025-08-28 2,354.35 2,369.95 2,331.90 2,351.85 0.0M
2025-08-26 2,291.00 2,370.00 2,291.00 2,354.35 0.0M
2025-08-25 2,345.90 2,381.00 2,341.50 2,345.15 0.0M
2025-08-22 2,330.05 2,354.00 2,317.70 2,328.30 0.0M
2025-08-21 2,350.00 2,359.55 2,320.30 2,351.15 0.0M
2025-08-20 2,365.00 2,365.00 2,335.80 2,345.00 0.0M
2025-08-19 2,300.00 2,350.00 2,300.00 2,345.20 0.0M
2025-08-18 2,304.90 2,392.00 2,304.90 2,329.85 0.0M
2025-08-14 2,279.50 2,281.30 2,252.45 2,270.40 0.0M
2025-08-13 2,274.25 2,290.00 2,252.75 2,269.70 0.0M
2025-08-12 2,219.00 2,277.65 2,219.00 2,257.80 0.0M
2025-08-11 2,251.00 2,270.00 2,217.95 2,225.35 0.0M
2025-08-08 2,263.95 2,275.00 2,237.95 2,244.05 0.0M
2025-08-07 2,251.10 2,285.00 2,240.60 2,260.95 0.0M
2025-08-06 2,250.65 2,265.75 2,229.55 2,250.65 0.0M
2025-08-05 2,226.85 2,250.00 2,224.20 2,244.95 0.0M
2025-08-04 2,190.35 2,233.15 2,190.10 2,226.80 0.0M
2025-08-01 2,223.95 2,240.00 2,197.30 2,206.15 0.0M
2025-07-31 2,199.95 2,249.95 2,198.55 2,233.75 0.0M
2025-07-30 2,195.00 2,257.50 2,195.00 2,239.65 0.0M
2025-07-29 2,208.05 2,210.95 2,179.80 2,199.40 0.0M
2025-07-28 2,248.70 2,274.25 2,199.05 2,207.00 0.0M
2025-07-25 2,277.45 2,277.45 2,217.20 2,231.00 0.0M
2025-07-24 2,277.00 2,291.70 2,220.75 2,274.75 0.0M
2025-07-23 2,334.80 2,334.80 2,190.00 2,268.55 0.0M
2025-07-22 2,266.65 2,341.90 2,266.10 2,319.15 0.2M
2025-07-21 2,255.25 2,287.20 2,245.30 2,263.40 0.1M
2025-07-18 2,187.10 2,257.70 2,187.10 2,252.15 0.0M
2025-07-17 2,125.90 2,190.00 2,125.90 2,187.05 0.0M
2025-07-16 2,180.00 2,205.40 2,148.65 2,165.30 0.0M
2025-07-15 2,161.70 2,193.80 2,147.65 2,181.70 0.0M
2025-07-14 2,184.45 2,191.00 2,148.55 2,161.55 0.0M
2025-07-11 2,167.70 2,197.20 2,167.65 2,176.40 0.0M
2025-07-10 2,178.05 2,191.90 2,160.45 2,171.15 0.0M
2025-07-09 2,159.25 2,187.60 2,143.30 2,177.15 0.0M
2025-07-08 2,138.50 2,156.35 2,121.70 2,151.80 0.0M
2025-07-07 2,175.10 2,196.55 2,151.00 2,154.80 0.0M
2025-07-04 2,210.00 2,230.20 2,163.40 2,177.70 0.0M
2025-07-03 2,220.55 2,226.30 2,197.20 2,210.65 0.0M
2025-07-02 2,156.15 2,244.40 2,156.15 2,220.45 0.0M
2025-07-01 2,199.50 2,225.00 2,184.50 2,191.05 0.0M
2025-06-30 2,232.65 2,232.65 2,191.90 2,209.25 0.0M
2025-06-27 2,203.90 2,220.45 2,194.80 2,207.30 0.0M
2025-06-26 2,092.05 2,197.00 2,092.05 2,189.50 0.0M
2025-06-25 2,082.95 2,105.00 2,073.60 2,094.35 0.0M
2025-06-24 2,088.95 2,106.05 2,067.80 2,076.85 0.0M
2025-06-23 2,023.55 2,076.55 2,023.55 2,070.25 0.0M
2025-06-20 2,040.00 2,062.35 2,026.70 2,039.25 0.0M
2025-06-19 2,007.90 2,060.45 2,007.90 2,043.25 0.0M
2025-06-18 2,060.25 2,085.10 2,045.00 2,048.55 0.0M
2025-06-17 2,092.65 2,097.50 2,059.10 2,062.70 0.0M
2025-06-16 2,088.55 2,120.00 2,087.50 2,095.60 0.0M
2025-06-13 2,095.00 2,105.55 2,072.70 2,088.55 0.0M
2025-06-12 2,160.00 2,160.00 2,098.60 2,103.70 0.0M
2025-06-11 2,186.60 2,186.60 2,117.95 2,141.95 0.0M
2025-06-10 2,148.90 2,179.95 2,121.00 2,161.35 0.0M
2025-06-09 2,087.30 2,125.00 2,075.55 2,120.60 0.0M
2025-06-06 2,093.75 2,119.15 2,083.90 2,114.40 0.0M
2025-06-05 2,045.05 2,097.40 2,045.05 2,089.60 0.0M
2025-06-04 2,064.95 2,065.00 2,045.60 2,059.50 0.0M
2025-06-03 2,064.65 2,084.00 2,047.00 2,062.05 0.0M
2025-06-02 2,016.40 2,085.00 2,016.40 2,073.35 0.0M
2025-05-30 2,044.00 2,049.00 2,008.70 2,015.35 0.0M
2025-05-29 2,052.45 2,060.00 2,028.00 2,052.65 0.0M
2025-05-28 2,069.00 2,093.45 2,042.50 2,046.50 0.0M
2025-05-27 2,055.80 2,068.05 2,028.00 2,065.20 0.0M
2025-05-26 2,100.30 2,155.70 2,050.05 2,055.80 0.0M
2025-05-23 2,116.10 2,166.70 2,113.20 2,144.20 0.0M
2025-05-22 2,047.55 2,117.70 2,047.55 2,106.40 0.0M
2025-05-21 2,055.80 2,093.20 2,054.10 2,088.10 0.0M
2025-05-20 2,129.95 2,129.95 2,048.00 2,055.80 0.0M
2025-05-19 2,063.95 2,095.00 2,059.85 2,063.10 0.0M
2025-05-16 2,086.45 2,104.80 2,059.45 2,069.10 0.0M
2025-05-15 2,069.95 2,092.50 2,061.55 2,086.50 0.0M
2025-05-14 2,019.20 2,074.10 2,012.00 2,055.10 0.0M
2025-05-13 1,981.75 2,020.90 1,974.10 2,006.35 0.0M
2025-05-12 1,997.05 1,997.05 1,949.90 1,980.65 0.0M
2025-05-09 1,913.25 1,945.80 1,870.00 1,918.65 0.0M
2025-05-08 1,972.85 1,990.00 1,945.00 1,950.95 0.0M
2025-05-07 1,920.85 1,986.55 1,920.85 1,972.85 0.0M
2025-05-06 1,946.75 1,975.40 1,939.95 1,953.45 0.0M
2025-05-05 1,946.40 1,962.00 1,937.30 1,943.35 0.0M
2025-05-02 1,944.25 1,972.05 1,939.15 1,949.10 0.0M
2025-04-30 1,972.35 1,972.35 1,934.15 1,947.65 0.0M
2025-04-29 1,977.75 1,992.40 1,950.00 1,954.75 0.0M
2025-04-28 1,968.30 2,003.35 1,961.05 1,982.45 0.0M
2025-04-25 1,978.00 2,017.05 1,945.30 1,965.65 0.0M
2025-04-24 1,940.00 1,981.40 1,920.85 1,975.00 0.1M
2025-04-23 1,915.50 1,915.50 1,871.75 1,893.50 0.0M
2025-04-22 1,919.95 1,945.00 1,900.30 1,902.45 0.0M
2025-04-21 1,845.50 1,930.00 1,845.50 1,922.40 0.0M
2025-04-17 1,820.05 1,863.30 1,794.85 1,851.70 0.0M
2025-04-16 1,806.10 1,889.00 1,806.10 1,846.10 0.0M
2025-04-15 1,834.50 1,884.00 1,832.45 1,871.55 0.0M
2025-04-11 1,828.00 1,840.00 1,799.00 1,810.35 0.0M
2025-04-09 1,798.05 1,836.05 1,777.00 1,827.60 0.0M
2025-04-08 1,802.05 1,845.95 1,802.05 1,807.90 0.0M
2025-04-07 1,735.00 1,812.00 1,714.05 1,786.55 0.0M
2025-04-04 1,852.25 1,868.75 1,832.00 1,843.30 0.0M
2025-04-03 1,831.60 1,882.35 1,810.10 1,857.90 0.0M
2025-04-02 1,775.40 1,827.50 1,768.50 1,816.90 0.0M
2025-04-01 1,819.00 1,836.80 1,784.95 1,787.90 0.0M
2025-03-28 1,820.00 1,860.00 1,805.30 1,819.45 0.0M
2025-03-27 1,750.60 1,820.00 1,744.35 1,812.20 0.0M
2025-03-26 1,749.70 1,782.90 1,747.25 1,762.05 0.0M
2025-03-25 1,786.95 1,786.95 1,741.30 1,744.85 0.0M
2025-03-24 1,794.25 1,794.25 1,730.20 1,743.70 0.0M
2025-03-21 1,699.95 1,761.45 1,681.00 1,749.50 0.0M
2025-03-20 1,727.10 1,727.10 1,692.25 1,696.10 0.0M
2025-03-19 1,720.40 1,755.00 1,704.50 1,727.10 0.0M
2025-03-18 1,655.00 1,721.00 1,655.00 1,714.60 0.0M
2025-03-17 1,638.20 1,675.00 1,604.00 1,662.70 0.0M
2025-03-13 1,668.95 1,668.95 1,602.00 1,606.05 0.0M
2025-03-12 1,695.35 1,695.35 1,602.00 1,645.05 0.0M
2025-03-11 1,669.75 1,695.35 1,640.00 1,686.30 0.0M
2025-03-10 1,689.10 1,700.00 1,663.20 1,673.00 0.0M
2025-03-07 1,715.55 1,715.55 1,680.85 1,695.45 0.0M
2025-03-06 1,734.45 1,734.50 1,690.00 1,712.30 0.0M
2025-03-05 1,683.00 1,721.80 1,681.85 1,709.15 0.0M
2025-03-04 1,705.05 1,705.05 1,659.20 1,700.45 0.0M
2025-03-03 1,700.00 1,718.90 1,678.00 1,709.70 0.0M
2025-02-28 1,712.45 1,712.65 1,665.00 1,687.75 0.0M
2025-02-27 1,728.00 1,750.10 1,685.10 1,729.50 0.0M
2025-02-25 1,789.80 1,789.80 1,704.70 1,729.15 0.0M
2025-02-24 1,741.75 1,746.70 1,723.25 1,736.50 0.0M
2025-02-21 1,787.40 1,793.00 1,734.70 1,741.00 0.0M
2025-02-20 1,767.00 1,792.70 1,762.00 1,785.50 0.0M
2025-02-19 1,787.90 1,808.80 1,760.40 1,771.00 0.0M
2025-02-18 1,794.65 1,805.00 1,766.00 1,799.55 0.0M
2025-02-17 1,783.70 1,813.55 1,750.00 1,808.40 0.0M
2025-02-14 1,800.00 1,814.00 1,762.05 1,783.70 0.0M
2025-02-13 1,810.95 1,823.75 1,794.00 1,797.15 0.0M
2025-02-12 1,785.05 1,809.00 1,742.15 1,796.70 0.0M
2025-02-11 1,823.25 1,825.10 1,780.20 1,782.75 0.0M
2025-02-10 1,865.25 1,865.25 1,810.00 1,823.70 0.0M
2025-02-07 1,865.05 1,878.10 1,839.25 1,851.00 0.0M
2025-02-06 1,881.95 1,884.90 1,857.00 1,867.85 0.3M
2025-02-05 1,869.95 1,919.85 1,843.90 1,886.15 0.0M
2025-02-04 1,780.10 1,855.75 1,780.10 1,853.55 0.0M
2025-02-03 1,812.60 1,835.60 1,790.00 1,810.45 0.0M
2025-02-01 1,833.10 1,891.90 1,798.90 1,827.75 0.0M
2025-01-31 1,859.95 1,873.00 1,839.85 1,870.35 0.0M
2025-01-30 1,874.30 1,874.30 1,832.65 1,851.15 0.0M
2025-01-29 1,832.85 1,867.95 1,807.20 1,854.25 0.0M
2025-01-28 1,803.95 1,832.00 1,778.95 1,813.55 0.0M
2025-01-27 1,803.00 1,808.35 1,792.70 1,796.10 0.0M
2025-01-24 1,828.40 1,858.35 1,793.20 1,798.25 0.0M
2025-01-23 1,747.45 1,835.00 1,747.45 1,828.80 0.0M
2025-01-22 1,694.95 1,805.95 1,694.95 1,799.25 0.0M
2025-01-21 1,758.95 1,796.80 1,758.95 1,770.90 0.0M
2025-01-20 1,747.00 1,759.55 1,702.30 1,752.50 0.0M
2025-01-17 1,731.25 1,739.45 1,695.10 1,722.90 0.0M
2025-01-16 1,750.00 1,761.95 1,733.35 1,744.55 0.0M
2025-01-15 1,725.00 1,742.10 1,711.80 1,736.70 0.0M
2025-01-14 1,732.10 1,736.00 1,691.00 1,730.25 0.0M
2025-01-13 1,705.40 1,754.90 1,675.00 1,701.75 0.0M
2025-01-10 1,802.90 1,802.90 1,721.00 1,730.10 0.0M
2025-01-09 1,800.35 1,812.50 1,776.00 1,804.35 0.0M
2025-01-08 1,805.65 1,848.90 1,795.70 1,800.20 0.0M
2025-01-07 1,774.50 1,810.00 1,774.50 1,798.70 0.0M
2025-01-06 1,813.75 1,840.40 1,747.90 1,754.95 0.0M
2025-01-03 1,819.00 1,830.00 1,801.00 1,806.25 0.0M
2025-01-02 1,770.55 1,835.90 1,763.10 1,816.25 0.0M
2025-01-01 1,771.05 1,787.00 1,762.50 1,772.20 0.0M