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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,291.80 2,308.35 2,263.95 2,274.30 0.0M
2023-12-28 2,328.55 2,348.00 2,283.10 2,291.75 0.0M
2023-12-27 2,254.85 2,360.00 2,248.95 2,322.85 0.0M
2023-12-26 2,235.15 2,262.75 2,203.60 2,240.50 0.0M
2023-12-22 2,239.45 2,239.45 2,187.90 2,193.85 0.0M
2023-12-21 2,187.75 2,245.50 2,137.00 2,239.95 0.0M
2023-12-20 2,339.90 2,339.90 2,170.45 2,183.40 0.0M
2023-12-19 2,337.50 2,362.45 2,306.75 2,313.00 0.0M
2023-12-18 2,356.20 2,380.00 2,330.55 2,340.75 0.0M
2023-12-15 2,419.95 2,420.00 2,352.40 2,362.90 0.0M
2023-12-14 2,366.00 2,428.85 2,363.30 2,407.50 0.0M
2023-12-13 2,377.45 2,387.30 2,350.00 2,373.70 0.0M
2023-12-12 2,366.20 2,390.90 2,345.60 2,383.40 0.1M
2023-12-11 2,341.30 2,356.40 2,302.80 2,340.85 0.0M
2023-12-08 2,355.00 2,375.00 2,294.10 2,330.70 0.0M
2023-12-07 2,375.00 2,375.00 2,341.80 2,358.70 0.0M
2023-12-06 2,374.90 2,374.90 2,306.20 2,361.30 0.0M
2023-12-05 2,312.15 2,360.85 2,296.00 2,350.05 0.0M
2023-12-04 2,250.05 2,328.35 2,250.05 2,307.30 0.0M
2023-12-01 2,235.30 2,274.75 2,221.00 2,265.00 0.2M
2023-11-30 2,187.15 2,250.00 2,187.15 2,221.10 0.0M
2023-11-29 2,200.15 2,241.15 2,177.05 2,199.55 0.0M
2023-11-28 2,213.05 2,251.95 2,202.70 2,206.25 0.0M
2023-11-24 2,187.15 2,260.65 2,163.80 2,227.90 0.0M
2023-11-23 2,185.70 2,203.25 2,158.15 2,185.85 0.0M
2023-11-22 2,180.95 2,210.50 2,142.55 2,156.00 0.0M
2023-11-21 2,216.95 2,227.35 2,194.15 2,212.15 0.0M
2023-11-20 2,200.05 2,220.10 2,187.65 2,201.70 0.0M
2023-11-17 2,170.00 2,217.80 2,156.05 2,206.85 0.0M
2023-11-16 2,130.00 2,166.60 2,110.00 2,161.45 0.0M
2023-11-15 2,110.55 2,169.00 2,110.55 2,121.60 0.0M
2023-11-13 2,148.05 2,148.05 2,093.25 2,110.15 0.0M
2023-11-12 2,129.95 2,129.95 2,100.05 2,107.00 0.0M
2023-11-10 2,070.05 2,104.25 2,067.60 2,090.10 0.0M
2023-11-09 2,125.45 2,135.00 2,091.00 2,094.60 0.0M
2023-11-08 2,094.95 2,150.00 2,090.00 2,123.10 0.0M
2023-11-07 2,115.00 2,116.70 2,072.75 2,088.85 0.0M
2023-11-06 2,065.05 2,113.55 2,065.05 2,101.70 0.0M
2023-11-03 2,121.80 2,121.80 2,067.10 2,074.70 0.0M
2023-11-02 2,071.05 2,104.35 2,071.05 2,080.20 0.0M
2023-11-01 2,116.65 2,116.65 2,065.50 2,067.65 0.0M
2023-10-31 2,054.95 2,110.35 2,054.95 2,100.40 0.0M
2023-10-30 2,049.95 2,068.20 2,025.45 2,044.40 0.0M
2023-10-27 2,026.25 2,052.25 2,026.20 2,038.70 0.0M
2023-10-26 2,045.75 2,046.30 1,998.00 2,015.35 0.0M
2023-10-25 2,070.05 2,096.50 2,038.55 2,054.85 0.0M
2023-10-23 2,160.00 2,162.00 2,045.50 2,076.20 0.0M
2023-10-20 2,209.85 2,210.55 2,152.60 2,156.00 0.0M
2023-10-19 2,234.30 2,234.30 2,187.75 2,205.00 0.0M
2023-10-18 2,286.65 2,286.65 2,221.00 2,230.90 0.0M
2023-10-17 2,340.15 2,340.15 2,227.00 2,256.10 0.0M
2023-10-16 2,315.30 2,374.60 2,283.35 2,322.25 0.0M
2023-10-13 2,314.95 2,324.15 2,280.10 2,293.00 0.0M
2023-10-12 2,322.95 2,325.50 2,290.45 2,301.80 0.0M
2023-10-11 2,260.65 2,344.60 2,260.65 2,300.80 0.0M
2023-10-10 2,247.95 2,270.05 2,208.50 2,258.40 0.0M
2023-10-09 2,226.95 2,242.30 2,199.00 2,220.65 0.0M
2023-10-06 2,250.00 2,264.00 2,208.00 2,224.40 0.0M
2023-10-05 2,314.95 2,314.95 2,222.35 2,258.50 0.0M
2023-10-04 2,360.30 2,369.85 2,278.50 2,304.65 0.0M
2023-10-03 2,416.95 2,416.95 2,356.00 2,370.30 0.0M
2023-09-29 2,341.40 2,417.00 2,341.40 2,405.30 0.0M
2023-09-28 2,365.15 2,378.95 2,317.55 2,342.75 0.0M
2023-09-27 2,424.40 2,424.40 2,347.15 2,369.65 0.0M
2023-09-26 2,352.00 2,375.00 2,333.35 2,366.55 0.0M
2023-09-25 2,242.65 2,351.35 2,242.65 2,327.90 0.0M
2023-09-22 2,267.65 2,267.70 2,236.60 2,247.40 0.0M
2023-09-21 2,304.75 2,317.20 2,263.00 2,265.70 0.0M
2023-09-20 2,379.65 2,379.65 2,290.30 2,314.75 0.0M
2023-09-18 2,399.00 2,399.00 2,355.55 2,366.10 0.0M
2023-09-15 2,420.00 2,420.00 2,381.00 2,387.55 0.0M
2023-09-14 2,351.75 2,408.00 2,351.75 2,403.35 0.0M
2023-09-13 2,301.15 2,362.75 2,288.50 2,356.60 0.0M
2023-09-12 2,389.00 2,420.00 2,329.35 2,334.35 0.0M
2023-09-11 2,325.00 2,382.45 2,324.25 2,370.05 0.0M
2023-09-08 2,324.95 2,327.45 2,287.15 2,321.40 0.0M
2023-09-07 2,334.85 2,334.85 2,275.60 2,290.20 0.0M
2023-09-06 2,267.95 2,334.95 2,256.35 2,308.50 0.0M
2023-09-05 2,231.05 2,280.00 2,231.05 2,268.75 0.0M
2023-09-04 2,131.00 2,273.65 2,128.00 2,257.70 0.0M
2023-09-01 2,075.90 2,132.70 2,075.90 2,124.10 0.0M
2023-08-31 2,089.45 2,116.40 2,074.20 2,081.70 0.0M
2023-08-30 2,066.60 2,109.95 2,051.05 2,081.65 0.0M
2023-08-29 2,045.05 2,058.30 2,031.60 2,055.25 0.0M
2023-08-28 2,002.00 2,035.00 1,998.00 2,032.50 0.0M
2023-08-25 2,009.65 2,010.00 1,975.10 2,003.40 0.0M
2023-08-24 1,999.25 2,021.00 1,978.70 1,995.70 0.0M
2023-08-23 1,962.95 2,018.60 1,958.95 1,987.00 0.0M
2023-08-22 1,930.85 1,956.65 1,912.45 1,951.20 0.0M
2023-08-21 1,903.45 1,929.55 1,894.30 1,919.50 0.0M
2023-08-18 1,899.55 1,911.50 1,878.05 1,897.90 0.0M
2023-08-17 1,901.80 1,907.90 1,888.70 1,903.60 0.0M
2023-08-16 1,908.35 1,909.05 1,877.00 1,902.20 0.0M
2023-08-14 1,976.55 1,976.55 1,908.15 1,911.40 0.0M
2023-08-11 1,988.85 2,007.90 1,970.05 1,990.70 0.0M
2023-08-10 2,018.90 2,024.15 1,983.00 2,004.80 0.0M
2023-08-09 2,003.10 2,016.40 1,993.10 2,011.00 0.0M
2023-08-08 2,023.60 2,040.00 1,983.05 2,015.90 0.0M
2023-08-07 1,985.05 2,014.95 1,974.55 2,004.05 0.0M
2023-08-04 1,973.45 1,999.95 1,972.40 1,989.85 0.0M
2023-08-03 1,966.80 1,977.00 1,937.85 1,973.45 0.0M
2023-08-02 1,978.20 2,006.80 1,963.90 1,980.80 0.0M
2023-08-01 1,936.05 1,991.90 1,928.30 1,986.15 0.0M
2023-07-31 1,950.05 1,961.25 1,939.55 1,954.35 0.0M
2023-07-28 1,948.10 1,961.95 1,936.90 1,954.70 0.0M
2023-07-27 1,964.20 1,965.50 1,926.00 1,939.40 0.0M
2023-07-26 1,919.60 1,962.40 1,907.20 1,956.50 0.0M
2023-07-25 1,908.15 1,923.00 1,890.00 1,909.50 0.0M
2023-07-24 1,917.15 1,918.95 1,881.25 1,900.05 0.0M
2023-07-21 1,979.05 2,001.00 1,916.20 1,921.30 0.0M
2023-07-20 2,041.40 2,043.90 2,014.80 2,021.30 0.0M
2023-07-19 2,035.10 2,050.00 2,029.15 2,039.05 0.0M
2023-07-18 2,058.60 2,065.00 2,023.55 2,035.50 0.0M
2023-07-17 2,056.40 2,077.85 2,042.45 2,058.90 0.0M
2023-07-14 2,068.35 2,068.35 2,049.55 2,057.05 0.0M
2023-07-13 2,075.00 2,078.55 2,050.00 2,056.55 0.0M
2023-07-12 2,079.30 2,088.50 2,036.15 2,066.05 0.0M
2023-07-11 2,105.00 2,114.00 2,053.30 2,067.75 0.0M
2023-07-10 2,139.00 2,139.00 2,098.00 2,102.65 0.0M
2023-07-07 2,193.40 2,193.40 2,141.00 2,145.85 0.0M
2023-07-06 2,180.75 2,198.80 2,164.55 2,192.95 0.0M
2023-07-05 2,180.45 2,185.20 2,159.10 2,174.50 0.0M
2023-07-04 2,206.95 2,211.85 2,178.75 2,185.55 0.0M
2023-07-03 2,180.00 2,210.95 2,176.45 2,199.15 0.0M
2023-06-30 2,217.95 2,223.00 2,162.20 2,167.10 0.0M
2023-06-28 2,173.75 2,239.00 2,169.40 2,217.30 0.0M
2023-06-27 2,208.55 2,227.85 2,160.70 2,165.90 0.2M
2023-06-26 2,161.80 2,199.70 2,152.95 2,198.15 0.0M
2023-06-23 2,194.95 2,204.60 2,161.45 2,166.75 0.0M
2023-06-22 2,255.40 2,266.40 2,182.45 2,194.50 0.0M
2023-06-21 2,251.55 2,266.95 2,245.75 2,259.40 0.0M
2023-06-20 2,240.45 2,251.10 2,221.70 2,238.65 0.0M
2023-06-19 2,253.30 2,279.00 2,225.80 2,241.15 0.0M
2023-06-16 2,262.35 2,289.45 2,243.35 2,253.50 0.0M
2023-06-15 2,206.45 2,264.00 2,198.60 2,256.00 0.0M
2023-06-14 2,169.65 2,213.40 2,150.95 2,195.10 0.1M
2023-06-13 2,110.75 2,164.90 2,108.10 2,159.05 0.0M
2023-06-12 2,050.00 2,114.85 2,050.00 2,102.80 0.0M
2023-06-09 2,120.20 2,153.45 2,090.65 2,095.25 0.0M
2023-06-08 2,170.65 2,182.85 2,106.60 2,128.20 0.0M
2023-06-07 2,167.20 2,172.10 2,143.85 2,167.95 0.0M
2023-06-06 2,136.80 2,170.00 2,133.25 2,159.75 0.0M
2023-06-05 2,144.15 2,155.00 2,133.80 2,136.20 0.0M
2023-06-02 2,141.65 2,148.95 2,124.00 2,138.25 0.0M
2023-06-01 2,137.30 2,168.60 2,129.90 2,135.55 0.0M
2023-05-31 2,141.85 2,150.00 2,107.90 2,128.40 0.0M
2023-05-30 2,101.35 2,160.55 2,099.55 2,128.15 0.0M
2023-05-29 2,091.95 2,105.95 2,068.15 2,094.25 0.0M
2023-05-26 2,051.95 2,073.20 2,035.00 2,067.15 0.0M
2023-05-25 2,049.85 2,053.45 2,017.00 2,042.50 0.0M
2023-05-24 2,054.50 2,068.05 2,042.00 2,050.40 0.0M
2023-05-23 2,077.60 2,095.95 2,064.45 2,074.90 0.0M
2023-05-22 2,067.90 2,080.80 2,053.75 2,077.20 0.0M
2023-05-19 2,068.10 2,080.80 2,031.55 2,056.85 0.0M
2023-05-18 2,097.55 2,113.05 2,053.15 2,062.75 0.0M
2023-05-17 2,091.75 2,101.80 2,069.25 2,076.55 0.0M
2023-05-16 2,084.20 2,094.90 2,067.75 2,077.60 0.0M
2023-05-15 2,079.25 2,094.95 2,066.85 2,074.30 0.0M
2023-05-12 2,090.70 2,101.00 2,077.10 2,081.55 0.0M
2023-05-11 2,087.00 2,096.05 2,078.80 2,083.50 0.0M
2023-05-10 2,062.30 2,095.40 2,055.65 2,085.40 0.0M
2023-05-09 2,105.50 2,127.35 2,044.45 2,074.65 0.0M
2023-05-08 2,013.70 2,089.25 2,013.70 2,085.00 0.0M
2023-05-05 2,025.90 2,035.70 1,991.20 2,010.65 0.0M
2023-05-04 1,999.00 2,028.00 1,997.95 2,023.00 0.0M
2023-05-03 1,999.85 2,012.65 1,994.85 2,000.00 0.0M
2023-05-02 1,990.85 2,007.30 1,987.00 2,000.45 0.0M
2023-04-28 1,973.00 2,003.50 1,965.15 1,995.15 0.0M
2023-04-27 1,946.65 1,974.95 1,934.10 1,964.60 0.0M
2023-04-26 1,909.70 1,954.10 1,885.95 1,933.25 0.0M
2023-04-25 1,930.00 1,934.05 1,908.30 1,920.30 0.0M
2023-04-24 1,936.30 1,944.05 1,911.10 1,929.70 0.0M
2023-04-21 2,000.00 2,168.00 1,917.00 1,921.60 0.0M
2023-04-20 2,057.10 2,057.60 1,977.55 1,987.40 0.0M
2023-04-19 2,047.70 2,077.50 2,045.40 2,053.05 0.0M
2023-04-18 2,033.70 2,060.00 2,021.00 2,034.65 0.0M
2023-04-17 1,994.40 2,041.85 1,994.35 2,036.35 0.0M
2023-04-13 1,998.95 2,015.95 1,990.30 1,999.85 0.0M
2023-04-12 2,014.35 2,045.00 1,986.30 1,991.95 0.0M
2023-04-11 1,992.50 2,020.00 1,989.95 2,000.55 0.0M
2023-04-10 2,009.10 2,009.10 1,976.20 1,983.60 0.0M
2023-04-06 1,980.20 2,006.50 1,976.90 1,998.95 0.0M
2023-04-05 1,965.10 1,990.00 1,958.35 1,980.85 0.0M
2023-04-03 1,980.00 1,989.35 1,965.55 1,970.90 0.0M
2023-03-31 1,920.60 1,978.95 1,920.55 1,963.85 0.0M
2023-03-29 1,851.90 1,934.90 1,851.90 1,928.80 0.0M
2023-03-28 1,870.25 1,889.50 1,829.85 1,844.75 0.0M
2023-03-27 1,830.30 1,876.00 1,827.65 1,870.25 0.0M
2023-03-24 1,819.05 1,833.45 1,801.45 1,830.25 0.0M
2023-03-23 1,837.10 1,855.00 1,819.10 1,824.05 0.0M
2023-03-22 1,835.80 1,850.35 1,821.25 1,840.55 0.0M
2023-03-21 1,803.30 1,827.15 1,797.20 1,822.25 0.0M
2023-03-20 1,802.55 1,809.55 1,772.50 1,799.65 0.0M
2023-03-17 1,804.10 1,827.70 1,801.60 1,807.15 0.0M
2023-03-16 1,790.15 1,797.95 1,774.40 1,785.70 0.0M
2023-03-15 1,765.45 1,791.85 1,755.10 1,784.85 0.0M
2023-03-14 1,736.65 1,757.90 1,708.30 1,750.70 0.0M
2023-03-13 1,785.95 1,810.00 1,731.95 1,740.15 0.0M
2023-03-10 1,818.10 1,820.50 1,794.95 1,799.85 0.0M
2023-03-09 1,834.45 1,842.40 1,814.50 1,824.15 0.0M
2023-03-08 1,810.55 1,833.80 1,790.35 1,828.90 0.0M
2023-03-06 1,858.65 1,863.15 1,825.10 1,828.10 0.0M
2023-03-03 1,855.20 1,876.00 1,846.95 1,860.60 0.0M
2023-03-02 1,867.90 1,890.00 1,841.50 1,846.40 0.0M
2023-03-01 1,842.50 1,878.90 1,829.70 1,874.10 0.0M
2023-02-28 1,836.80 1,853.50 1,812.20 1,835.10 0.0M
2023-02-27 1,879.80 1,879.80 1,816.00 1,835.30 0.0M
2023-02-24 1,900.00 1,920.25 1,866.00 1,881.05 0.0M
2023-02-23 1,916.90 1,927.50 1,865.00 1,891.15 0.0M
2023-02-22 1,893.20 1,933.80 1,860.50 1,919.20 0.0M
2023-02-21 1,924.15 1,959.40 1,900.00 1,909.75 0.0M
2023-02-20 1,948.70 1,960.80 1,887.00 1,934.85 0.0M
2023-02-17 1,930.65 1,989.00 1,929.95 1,944.00 0.0M
2023-02-16 1,922.95 1,936.70 1,921.80 1,931.80 0.0M
2023-02-15 1,888.50 1,926.90 1,888.50 1,922.90 0.0M
2023-02-14 1,936.00 1,936.25 1,893.30 1,902.95 0.0M
2023-02-13 1,953.25 1,964.10 1,916.65 1,928.75 0.0M
2023-02-10 1,914.35 1,945.00 1,912.55 1,936.75 0.0M
2023-02-09 1,901.90 1,931.00 1,895.65 1,926.30 0.0M
2023-02-08 1,879.70 1,928.25 1,879.70 1,908.00 0.0M
2023-02-07 1,883.05 1,909.95 1,843.70 1,853.75 0.0M
2023-02-06 1,880.00 1,930.00 1,823.10 1,884.80 0.0M
2023-02-03 1,804.85 1,880.45 1,798.50 1,868.75 0.0M
2023-02-02 1,767.50 1,816.75 1,736.35 1,802.15 0.0M
2023-02-01 1,776.70 1,842.00 1,740.05 1,767.35 0.0M
2023-01-31 1,727.45 1,786.90 1,715.25 1,768.35 0.0M
2023-01-30 1,683.60 1,753.00 1,680.10 1,718.45 0.0M
2023-01-27 1,734.25 1,734.45 1,675.00 1,692.50 0.0M
2023-01-25 1,750.70 1,755.00 1,705.00 1,730.70 0.0M
2023-01-24 1,779.50 1,782.95 1,746.20 1,762.60 0.0M
2023-01-23 1,843.10 1,850.80 1,763.65 1,769.35 0.0M
2023-01-20 1,885.50 1,885.50 1,831.10 1,838.70 0.0M
2023-01-19 1,871.65 1,901.30 1,855.00 1,875.10 0.0M
2023-01-18 1,910.60 1,915.00 1,876.10 1,884.30 0.0M
2023-01-17 1,896.95 1,910.00 1,869.30 1,904.35 0.0M
2023-01-16 1,898.35 1,915.75 1,888.00 1,892.65 0.0M
2023-01-13 1,897.90 1,916.00 1,874.00 1,895.60 0.0M
2023-01-12 1,873.90 1,914.80 1,871.05 1,897.65 0.0M
2023-01-11 1,876.15 1,881.10 1,859.35 1,874.65 0.0M
2023-01-10 1,883.75 1,883.75 1,841.05 1,867.05 0.0M
2023-01-09 1,888.35 1,901.80 1,859.70 1,882.05 0.0M
2023-01-06 1,879.25 1,918.15 1,866.20 1,871.15 0.0M
2023-01-05 1,849.10 1,884.90 1,834.45 1,874.70 0.0M
2023-01-04 1,875.45 1,888.10 1,842.55 1,848.55 0.0M
2023-01-03 1,900.65 1,900.65 1,867.65 1,871.70 0.0M
2023-01-02 1,863.20 1,899.70 1,861.05 1,887.80 0.0M