Dalmia Bharat B

DALB
🏛️ india →
2,250.95
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,811.40 1,865.00 1,800.05 1,846.75 0.0M
2021-12-30 1,819.10 1,823.55 1,798.00 1,802.55 0.0M
2021-12-29 1,854.10 1,854.10 1,812.00 1,819.45 0.0M
2021-12-28 1,821.65 1,883.10 1,805.00 1,864.75 0.0M
2021-12-27 1,809.60 1,832.00 1,774.50 1,815.70 0.1M
2021-12-24 1,931.80 1,931.80 1,810.20 1,816.25 0.1M
2021-12-23 1,854.20 1,861.45 1,836.10 1,845.05 0.0M
2021-12-22 1,845.00 1,857.85 1,830.25 1,845.95 0.0M
2021-12-21 1,812.70 1,901.05 1,808.00 1,843.60 0.1M
2021-12-20 1,826.25 1,837.50 1,756.45 1,793.45 0.1M
2021-12-17 1,893.20 1,893.20 1,817.90 1,852.50 0.0M
2021-12-16 1,932.00 1,936.50 1,876.05 1,883.15 0.0M
2021-12-15 1,908.45 1,953.75 1,907.90 1,932.65 0.0M
2021-12-14 1,875.50 1,925.30 1,869.50 1,910.25 0.0M
2021-12-13 1,902.60 1,932.00 1,875.00 1,881.35 0.0M
2021-12-10 1,901.10 1,912.95 1,867.00 1,886.60 0.0M
2021-12-09 1,926.95 1,943.55 1,894.70 1,917.55 0.0M
2021-12-08 1,857.20 1,918.90 1,837.25 1,911.35 0.0M
2021-12-07 1,800.30 1,903.15 1,794.90 1,862.85 0.1M
2021-12-06 1,869.85 1,877.90 1,787.10 1,795.85 0.1M
2021-12-03 1,865.40 1,919.00 1,856.00 1,870.45 0.0M
2021-12-02 1,847.95 1,861.25 1,838.70 1,848.55 0.0M
2021-12-01 1,884.00 1,904.85 1,828.15 1,839.90 0.0M
2021-11-30 1,850.00 1,910.10 1,840.10 1,873.35 0.0M
2021-11-29 1,861.10 1,890.35 1,803.00 1,859.25 0.0M
2021-11-26 1,964.05 1,972.70 1,880.00 1,894.05 0.0M
2021-11-25 2,000.90 2,028.55 1,970.60 1,978.70 0.1M
2021-11-24 2,034.65 2,093.00 1,972.65 2,010.15 0.1M
2021-11-23 1,941.00 2,035.35 1,918.65 2,029.50 0.1M
2021-11-22 2,001.50 2,015.50 1,920.90 1,943.65 0.1M
2021-11-18 1,990.00 2,034.35 1,960.20 2,014.90 0.0M
2021-11-17 2,054.60 2,061.75 1,981.90 1,993.55 0.0M
2021-11-16 2,114.90 2,132.00 2,051.40 2,055.90 0.0M
2021-11-15 2,142.00 2,159.95 2,110.10 2,115.80 0.0M
2021-11-12 2,126.95 2,161.00 2,126.95 2,142.80 0.1M
2021-11-11 2,170.00 2,170.00 2,101.00 2,118.70 0.1M
2021-11-10 2,118.00 2,195.00 2,101.00 2,166.60 0.0M
2021-11-09 2,096.10 2,140.00 2,077.40 2,133.10 0.0M
2021-11-08 2,034.40 2,131.35 2,024.00 2,093.80 0.0M
2021-11-04 2,030.10 2,044.40 2,023.25 2,035.95 0.0M
2021-11-03 2,019.50 2,037.00 1,995.30 2,012.75 0.0M
2021-11-02 2,029.85 2,031.70 1,995.00 2,019.50 0.0M
2021-11-01 2,011.90 2,038.90 1,987.35 2,015.25 0.0M
2021-10-29 1,990.05 2,042.60 1,960.00 2,013.75 0.0M
2021-10-28 1,935.65 2,006.35 1,886.40 1,990.30 0.0M
2021-10-27 2,135.00 2,135.00 1,936.25 1,960.45 0.0M
2021-10-26 1,898.40 1,960.00 1,889.65 1,940.95 0.0M
2021-10-25 1,930.00 1,937.65 1,841.50 1,886.50 0.0M
2021-10-22 1,991.35 1,991.35 1,903.40 1,938.50 0.0M
2021-10-21 1,980.30 1,996.65 1,929.60 1,971.95 0.0M
2021-10-20 2,034.00 2,047.05 1,953.85 1,972.85 0.0M
2021-10-19 2,095.55 2,107.55 2,008.15 2,030.25 0.0M
2021-10-18 2,083.30 2,107.30 2,057.00 2,084.90 0.0M
2021-10-14 2,085.50 2,100.00 2,050.00 2,062.00 0.0M
2021-10-13 2,072.10 2,095.00 2,057.90 2,071.15 0.0M
2021-10-12 2,087.40 2,120.00 2,032.15 2,068.85 0.0M
2021-10-11 2,110.00 2,110.00 2,068.70 2,075.85 0.0M
2021-10-08 2,092.00 2,125.70 2,067.25 2,097.70 0.0M
2021-10-07 2,118.80 2,155.25 2,065.80 2,092.15 0.0M
2021-10-06 2,070.65 2,144.25 2,052.30 2,105.25 0.0M
2021-10-05 2,112.75 2,126.75 2,065.60 2,074.55 0.0M
2021-10-04 2,124.80 2,150.00 2,100.00 2,127.10 0.0M
2021-10-01 2,101.50 2,164.75 2,098.35 2,116.15 0.0M
2021-09-30 2,087.40 2,119.45 2,048.75 2,107.90 0.0M
2021-09-29 2,014.90 2,162.45 1,995.00 2,075.70 0.0M
2021-09-28 2,062.45 2,086.60 2,010.00 2,033.45 0.0M
2021-09-27 2,111.85 2,120.50 2,030.10 2,048.80 0.0M
2021-09-24 2,100.00 2,140.70 2,071.25 2,089.30 0.0M
2021-09-23 2,113.00 2,184.75 2,113.00 2,126.20 0.1M
2021-09-22 2,197.40 2,197.40 2,103.00 2,134.45 0.0M
2021-09-21 2,249.80 2,253.10 2,125.05 2,155.95 0.0M
2021-09-20 2,234.50 2,259.00 2,175.75 2,221.35 0.0M
2021-09-17 2,402.90 2,416.35 2,190.00 2,278.45 0.0M
2021-09-16 2,465.85 2,475.00 2,366.00 2,395.60 0.0M
2021-09-15 2,460.00 2,464.55 2,428.70 2,446.40 0.0M
2021-09-14 2,402.10 2,547.20 2,402.10 2,458.30 0.0M
2021-09-13 2,335.00 2,442.55 2,335.00 2,408.95 0.0M
2021-09-09 2,296.55 2,351.00 2,296.55 2,332.15 0.0M
2021-09-08 2,300.30 2,331.00 2,286.00 2,296.55 0.0M
2021-09-07 2,275.15 2,315.00 2,272.20 2,293.75 0.0M
2021-09-06 2,237.05 2,301.45 2,231.05 2,273.70 0.0M
2021-09-03 2,218.45 2,257.55 2,218.45 2,230.40 0.0M
2021-09-02 2,157.25 2,214.80 2,157.25 2,190.45 0.0M
2021-09-01 2,227.00 2,269.55 2,128.30 2,140.60 0.2M
2021-08-31 2,194.10 2,212.95 2,154.10 2,199.50 0.0M
2021-08-30 2,038.10 2,189.35 2,038.05 2,178.75 0.0M
2021-08-27 2,200.00 2,200.00 2,012.90 2,031.40 0.0M
2021-08-26 2,045.50 2,049.70 1,992.15 2,042.40 0.0M
2021-08-25 2,019.80 2,041.35 1,987.65 2,031.05 0.0M
2021-08-24 1,942.00 2,037.65 1,942.00 2,016.30 0.0M
2021-08-23 1,977.60 1,993.00 1,888.05 1,941.80 0.0M
2021-08-20 1,916.50 1,981.00 1,908.00 1,953.90 0.0M
2021-08-18 1,880.00 1,909.95 1,870.00 1,904.95 0.0M
2021-08-17 1,899.25 1,902.65 1,837.85 1,867.10 0.0M
2021-08-16 1,906.10 1,930.15 1,886.45 1,904.40 0.0M
2021-08-13 1,886.30 1,935.05 1,885.20 1,917.15 0.0M
2021-08-12 1,915.20 1,940.00 1,871.25 1,899.00 0.0M
2021-08-11 1,921.75 1,930.45 1,883.70 1,901.75 0.0M
2021-08-10 1,937.45 1,951.45 1,895.00 1,923.70 0.0M
2021-08-09 1,972.00 1,993.00 1,899.00 1,927.00 0.0M
2021-08-06 1,951.20 1,977.05 1,889.35 1,941.40 0.0M
2021-08-05 2,040.00 2,040.00 1,923.00 1,936.65 0.0M
2021-08-04 2,128.75 2,128.75 2,020.80 2,035.20 0.0M
2021-08-03 2,166.55 2,177.00 2,075.05 2,123.95 0.0M
2021-08-02 2,165.90 2,179.00 2,064.40 2,154.00 0.0M
2021-07-30 2,152.95 2,167.75 2,130.00 2,138.75 0.1M
2021-07-29 2,403.90 2,403.90 2,120.55 2,134.40 0.0M
2021-07-28 2,230.00 2,230.00 2,114.70 2,146.95 0.0M
2021-07-27 2,224.65 2,299.00 2,224.65 2,245.50 0.0M
2021-07-26 2,323.95 2,374.00 2,200.00 2,224.65 0.0M
2021-07-23 2,244.30 2,300.00 2,238.75 2,289.25 0.0M
2021-07-22 2,209.95 2,290.00 2,199.45 2,224.45 0.1M
2021-07-20 2,242.85 2,251.60 2,128.50 2,181.00 0.1M
2021-07-19 2,243.05 2,282.20 2,207.50 2,231.30 0.0M
2021-07-16 2,290.80 2,307.20 2,245.75 2,252.40 0.0M
2021-07-15 2,187.40 2,299.00 2,187.35 2,271.80 0.1M
2021-07-14 2,175.05 2,212.75 2,163.45 2,180.60 0.0M
2021-07-13 2,170.00 2,200.95 2,122.50 2,196.10 0.0M
2021-07-12 2,245.00 2,245.00 2,113.00 2,169.35 0.0M
2021-07-09 2,060.60 2,183.00 2,040.00 2,119.60 0.0M
2021-07-08 2,056.80 2,072.70 2,035.05 2,056.35 0.0M
2021-07-07 2,009.55 2,062.00 2,003.10 2,044.85 0.1M
2021-07-06 1,920.05 2,050.00 1,920.05 1,995.65 0.1M
2021-07-05 1,954.90 1,978.90 1,902.85 1,966.50 0.1M
2021-07-02 1,893.10 1,948.70 1,887.90 1,935.70 0.0M
2021-07-01 1,896.90 1,920.00 1,878.95 1,892.50 0.1M
2021-06-30 1,883.80 1,944.50 1,862.55 1,893.20 0.0M
2021-06-29 1,873.15 1,887.10 1,855.35 1,872.35 0.0M
2021-06-28 1,859.05 1,900.95 1,847.10 1,867.25 0.0M
2021-06-25 1,812.20 1,872.40 1,812.20 1,829.95 0.0M
2021-06-24 1,820.25 1,821.80 1,771.00 1,800.50 0.0M
2021-06-23 1,837.20 1,890.00 1,792.00 1,826.20 0.0M
2021-06-22 1,829.85 1,850.95 1,820.00 1,848.90 0.0M
2021-06-21 1,765.00 1,818.90 1,759.80 1,815.80 0.0M
2021-06-18 1,821.80 1,836.90 1,726.40 1,784.45 0.0M
2021-06-17 1,824.65 1,846.00 1,801.00 1,806.20 0.0M
2021-06-16 1,875.20 1,899.60 1,823.00 1,835.70 0.0M
2021-06-15 1,805.65 1,881.60 1,793.00 1,859.00 0.0M
2021-06-14 1,763.00 1,818.00 1,763.00 1,801.35 0.0M
2021-06-11 1,799.65 1,813.95 1,774.45 1,783.95 0.0M
2021-06-10 1,769.15 1,798.65 1,753.95 1,784.65 0.0M
2021-06-09 1,788.95 1,808.00 1,752.00 1,756.25 0.0M
2021-06-08 1,780.50 1,807.90 1,778.45 1,794.60 0.0M
2021-06-07 1,815.00 1,815.00 1,747.95 1,767.05 0.0M
2021-06-04 1,797.65 1,813.00 1,776.55 1,791.40 0.0M
2021-06-03 1,793.00 1,826.60 1,780.80 1,789.25 0.0M
2021-06-02 1,800.00 1,800.00 1,778.05 1,784.80 0.0M
2021-06-01 1,773.55 1,825.10 1,766.95 1,811.05 0.0M
2021-05-31 1,789.10 1,800.00 1,750.95 1,762.35 0.0M
2021-05-28 1,824.10 1,826.20 1,769.00 1,774.70 0.0M
2021-05-27 1,840.65 1,850.00 1,789.30 1,821.90 0.0M
2021-05-26 1,864.85 1,879.00 1,826.15 1,844.35 0.0M
2021-05-25 1,880.00 1,910.00 1,846.00 1,853.15 0.0M
2021-05-24 1,853.40 1,890.00 1,801.10 1,878.45 0.0M
2021-05-21 1,826.70 1,879.00 1,809.40 1,830.40 0.0M
2021-05-20 1,811.55 1,829.95 1,793.10 1,815.65 0.0M
2021-05-19 1,849.00 1,850.00 1,768.75 1,793.10 0.0M
2021-05-18 1,830.00 1,836.90 1,782.10 1,821.15 0.0M
2021-05-17 1,745.05 1,827.10 1,708.00 1,781.90 0.0M
2021-05-14 1,715.40 1,739.90 1,656.00 1,726.80 0.0M
2021-05-12 1,727.60 1,737.60 1,670.00 1,699.50 0.0M
2021-05-11 1,651.30 1,742.55 1,616.95 1,725.55 0.0M
2021-05-10 1,650.00 1,685.55 1,629.00 1,652.60 0.0M
2021-05-07 1,585.00 1,675.00 1,572.45 1,633.40 0.0M
2021-05-06 1,547.95 1,582.70 1,547.95 1,566.35 0.0M
2021-05-05 1,561.15 1,589.95 1,531.00 1,539.15 0.0M
2021-05-04 1,575.00 1,585.00 1,531.35 1,551.75 0.0M
2021-05-03 1,523.10 1,599.55 1,505.25 1,547.25 0.0M
2021-04-30 1,538.30 1,554.50 1,482.15 1,507.30 0.0M
2021-04-29 1,530.10 1,543.45 1,522.30 1,536.45 0.0M
2021-04-28 1,532.00 1,547.90 1,505.00 1,509.05 0.0M
2021-04-27 1,472.00 1,547.65 1,472.00 1,529.35 0.0M
2021-04-26 1,440.55 1,477.20 1,430.00 1,469.80 0.0M
2021-04-23 1,452.05 1,495.40 1,405.90 1,425.50 0.0M
2021-04-22 1,459.80 1,498.00 1,453.90 1,479.15 0.0M
2021-04-20 1,525.00 1,551.05 1,428.50 1,448.45 0.0M
2021-04-19 1,530.00 1,530.00 1,490.00 1,502.60 0.0M
2021-04-16 1,595.70 1,601.50 1,533.65 1,559.55 0.0M
2021-04-15 1,549.35 1,600.00 1,532.00 1,587.10 0.0M
2021-04-13 1,496.50 1,559.30 1,480.65 1,546.50 0.0M
2021-04-12 1,529.20 1,529.20 1,441.35 1,480.65 0.0M
2021-04-09 1,600.00 1,600.00 1,527.55 1,554.20 0.0M
2021-04-08 1,555.00 1,571.00 1,545.00 1,559.85 0.0M
2021-04-07 1,564.00 1,564.00 1,542.00 1,548.90 0.0M
2021-04-06 1,544.00 1,575.05 1,506.45 1,562.20 0.0M
2021-04-05 1,569.70 1,572.00 1,521.00 1,534.25 0.0M
2021-04-01 1,591.70 1,593.00 1,552.00 1,561.60 0.0M
2021-03-31 1,599.05 1,599.05 1,545.60 1,587.05 0.0M
2021-03-30 1,566.20 1,603.05 1,536.50 1,586.25 0.0M
2021-03-26 1,560.00 1,578.30 1,520.85 1,555.65 0.0M
2021-03-25 1,583.25 1,583.75 1,499.65 1,512.15 0.0M
2021-03-24 1,569.00 1,652.50 1,549.00 1,560.80 0.0M
2021-03-23 1,599.50 1,605.00 1,544.45 1,569.55 0.0M
2021-03-22 1,571.00 1,597.00 1,565.25 1,585.15 0.0M
2021-03-19 1,570.90 1,587.90 1,519.10 1,572.70 0.0M
2021-03-18 1,570.00 1,584.25 1,518.55 1,572.85 0.1M
2021-03-17 1,654.65 1,690.60 1,527.80 1,556.35 0.0M
2021-03-16 1,476.05 1,568.20 1,474.20 1,520.35 0.0M
2021-03-15 1,500.00 1,502.65 1,445.00 1,474.65 0.0M
2021-03-12 1,478.35 1,502.40 1,470.00 1,474.50 0.0M
2021-03-10 1,457.70 1,474.95 1,453.70 1,469.25 0.0M
2021-03-09 1,457.10 1,478.40 1,440.35 1,453.00 0.0M
2021-03-08 1,486.45 1,493.00 1,441.70 1,448.50 0.0M
2021-03-05 1,493.45 1,512.60 1,464.90 1,474.85 0.0M
2021-03-04 1,496.15 1,510.00 1,481.00 1,487.90 0.0M
2021-03-03 1,516.55 1,538.00 1,494.65 1,501.65 0.0M
2021-03-02 1,482.60 1,508.80 1,462.95 1,496.05 0.0M
2021-03-01 1,452.70 1,500.00 1,425.00 1,468.60 0.0M
2021-02-26 1,420.95 1,570.00 1,419.65 1,434.75 0.0M
2021-02-25 1,458.35 1,482.90 1,433.00 1,442.85 0.0M
2021-02-24 1,464.50 1,464.50 1,415.00 1,446.70 0.0M
2021-02-23 1,453.80 1,492.70 1,441.00 1,449.20 0.0M
2021-02-22 1,483.55 1,505.00 1,394.10 1,430.05 0.0M
2021-02-19 1,480.75 1,496.60 1,467.60 1,474.95 0.0M
2021-02-18 1,476.35 1,507.70 1,437.65 1,476.20 0.0M
2021-02-17 1,435.15 1,475.05 1,406.00 1,455.05 0.1M
2021-02-16 1,465.00 1,495.70 1,370.00 1,441.55 0.0M
2021-02-15 1,488.75 1,488.75 1,426.15 1,472.80 0.0M
2021-02-12 1,398.00 1,499.85 1,387.10 1,480.75 0.0M
2021-02-11 1,356.20 1,400.70 1,355.25 1,397.05 0.0M
2021-02-10 1,349.10 1,370.00 1,305.60 1,363.15 0.0M
2021-02-09 1,340.00 1,352.95 1,306.90 1,348.30 0.0M
2021-02-08 1,260.30 1,340.00 1,260.30 1,330.90 0.0M
2021-02-05 1,265.00 1,305.10 1,216.95 1,238.85 0.0M
2021-02-04 1,244.90 1,274.30 1,244.90 1,265.25 0.0M
2021-02-03 1,270.25 1,273.40 1,238.85 1,243.90 0.0M
2021-02-02 1,234.40 1,270.00 1,207.35 1,259.75 0.0M
2021-02-01 1,156.60 1,223.00 1,137.30 1,219.35 0.0M
2021-01-29 1,151.30 1,169.00 1,132.25 1,156.35 0.0M
2021-01-28 1,142.60 1,153.20 1,126.85 1,139.35 0.0M
2021-01-27 1,132.65 1,164.45 1,116.05 1,156.20 0.0M
2021-01-25 1,180.00 1,180.00 1,140.00 1,151.00 0.0M
2021-01-22 1,146.55 1,164.20 1,124.05 1,155.45 0.0M
2021-01-21 1,180.95 1,185.00 1,145.05 1,159.80 0.0M
2021-01-20 1,140.15 1,180.00 1,125.90 1,172.85 0.0M
2021-01-19 1,141.25 1,150.00 1,116.55 1,139.95 0.0M
2021-01-18 1,135.30 1,149.00 1,082.00 1,125.70 0.0M
2021-01-15 1,174.30 1,174.30 1,126.95 1,140.50 0.0M
2021-01-14 1,172.25 1,184.60 1,166.05 1,177.50 0.0M
2021-01-13 1,195.00 1,195.00 1,152.90 1,171.50 0.0M
2021-01-12 1,195.20 1,197.00 1,173.70 1,185.95 0.0M
2021-01-11 1,211.15 1,217.00 1,159.55 1,185.25 0.0M
2021-01-08 1,180.35 1,229.00 1,170.30 1,205.30 0.0M
2021-01-07 1,180.90 1,210.35 1,152.05 1,168.50 0.0M
2021-01-06 1,120.95 1,208.60 1,118.50 1,172.90 0.0M
2021-01-05 1,133.20 1,136.10 1,111.00 1,115.55 0.0M
2021-01-04 1,099.00 1,141.50 1,081.60 1,136.35 0.0M
2021-01-01 1,082.55 1,097.35 1,064.05 1,094.30 0.0M