DALMIA BHARAT LIMITED (dalbharat)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2061.4 | 2061.4 | 2059.4 | 2061.0 | 825 |
| 2025-05-20 15:28:00 | 2061.9 | 2062.0 | 2060.8 | 2061.4 | 1925 |
| 2025-05-20 15:27:00 | 2062.8 | 2063.0 | 2061.9 | 2061.9 | 825 |
| 2025-05-20 15:26:00 | 2063.4 | 2063.4 | 2062.2 | 2062.8 | 550 |
| 2025-05-20 15:25:00 | 2062.1 | 2064.0 | 2062.1 | 2063.4 | 5775 |
| 2025-05-20 15:24:00 | 2062.6 | 2062.6 | 2062.1 | 2062.1 | 550 |
| 2025-05-20 15:23:00 | 2062.8 | 2062.8 | 2060.8 | 2062.6 | 3025 |
| 2025-05-20 15:22:00 | 2063.0 | 2063.8 | 2061.2 | 2062.8 | 3850 |
| 2025-05-20 15:21:00 | 2063.0 | 2063.6 | 2061.1 | 2062.1 | 6600 |
| 2025-05-20 15:20:00 | 2061.4 | 2063.8 | 2061.4 | 2063.1 | 5500 |
| 2025-05-20 15:19:00 | 2061.5 | 2061.6 | 2060.3 | 2061.4 | 3300 |
| 2025-05-20 15:18:00 | 2063.1 | 2063.1 | 2060.7 | 2061.5 | 3575 |
| 2025-05-20 15:17:00 | 2062.8 | 2064.1 | 2061.1 | 2063.1 | 3300 |
| 2025-05-20 15:16:00 | 2060.4 | 2062.9 | 2060.4 | 2062.9 | 6325 |
| 2025-05-20 15:15:00 | 2059.8 | 2061.2 | 2059.1 | 2061.0 | 3850 |
| 2025-05-20 15:14:00 | 2060.9 | 2061.3 | 2059.9 | 2059.9 | 2475 |
| 2025-05-20 15:13:00 | 2059.1 | 2061.7 | 2059.1 | 2061.0 | 2200 |
| 2025-05-20 15:12:00 | 2059.6 | 2059.6 | 2059.1 | 2059.1 | 275 |
| 2025-05-20 15:11:00 | 2057.8 | 2059.6 | 2057.8 | 2059.6 | 1650 |
| 2025-05-20 15:10:00 | 2059.4 | 2059.4 | 2055.5 | 2057.8 | 1650 |
| 2025-05-20 15:09:00 | 2055.7 | 2059.4 | 2055.0 | 2059.4 | 4950 |
| 2025-05-20 15:08:00 | 2053.8 | 2055.7 | 2053.8 | 2055.7 | 1650 |
| 2025-05-20 15:07:00 | 2054.6 | 2054.6 | 2052.8 | 2053.8 | 2200 |
| 2025-05-20 15:06:00 | 2057.8 | 2057.8 | 2054.4 | 2054.9 | 2200 |
| 2025-05-20 15:05:00 | 2059.6 | 2059.6 | 2057.8 | 2057.8 | 275 |
| 2025-05-20 15:04:00 | 2061.0 | 2061.0 | 2058.3 | 2059.6 | 550 |
| 2025-05-20 15:03:00 | 2060.4 | 2061.0 | 2059.3 | 2061.0 | 1100 |
| 2025-05-20 15:02:00 | 2060.5 | 2061.3 | 2058.9 | 2061.3 | 3300 |
| 2025-05-20 15:01:00 | 2056.0 | 2061.1 | 2056.0 | 2060.5 | 4125 |
| 2025-05-20 15:00:00 | 2055.5 | 2056.0 | 2055.5 | 2056.0 | 825 |
| 2025-05-20 14:59:00 | 2056.1 | 2056.1 | 2056.1 | 2056.1 | 0 |
| 2025-05-20 14:58:00 | 2056.9 | 2056.9 | 2054.1 | 2056.1 | 1100 |
| 2025-05-20 14:57:00 | 2056.0 | 2056.9 | 2055.3 | 2056.9 | 825 |
| 2025-05-20 14:56:00 | 2056.0 | 2058.5 | 2056.0 | 2056.0 | 2200 |
| 2025-05-20 14:55:00 | 2056.3 | 2058.2 | 2056.3 | 2056.8 | 1375 |
| 2025-05-20 14:54:00 | 2058.2 | 2058.2 | 2055.2 | 2055.2 | 275 |
| 2025-05-20 14:53:00 | 2058.2 | 2058.2 | 2058.2 | 2058.2 | 0 |
| 2025-05-20 14:52:00 | 2058.1 | 2058.2 | 2057.5 | 2058.2 | 1375 |
| 2025-05-20 14:51:00 | 2058.1 | 2058.1 | 2058.1 | 2058.1 | 0 |
| 2025-05-20 14:50:00 | 2058.3 | 2058.3 | 2057.9 | 2058.1 | 1375 |
| 2025-05-20 14:49:00 | 2053.9 | 2058.4 | 2053.9 | 2058.3 | 3025 |
| 2025-05-20 14:48:00 | 2053.9 | 2053.9 | 2053.9 | 2053.9 | 0 |
| 2025-05-20 14:47:00 | 2053.3 | 2053.9 | 2053.3 | 2053.9 | 550 |
| 2025-05-20 14:46:00 | 2052.9 | 2053.3 | 2050.7 | 2053.3 | 1925 |
| 2025-05-20 14:45:00 | 2052.1 | 2052.9 | 2050.2 | 2052.9 | 3575 |
| 2025-05-20 14:44:00 | 2052.2 | 2052.2 | 2050.6 | 2052.1 | 825 |
| 2025-05-20 14:43:00 | 2051.0 | 2052.2 | 2051.0 | 2052.2 | 550 |
| 2025-05-20 14:42:00 | 2053.4 | 2053.4 | 2051.0 | 2051.0 | 275 |
| 2025-05-20 14:41:00 | 2053.8 | 2053.8 | 2051.5 | 2053.4 | 1100 |
| 2025-05-20 14:40:00 | 2056.8 | 2056.8 | 2053.8 | 2053.8 | 1100 |
| 2025-05-20 14:39:00 | 2056.7 | 2056.8 | 2056.2 | 2056.8 | 825 |
| 2025-05-20 14:38:00 | 2056.7 | 2056.7 | 2056.7 | 2056.7 | 0 |
| 2025-05-20 14:37:00 | 2057.0 | 2057.0 | 2056.7 | 2056.7 | 550 |
| 2025-05-20 14:36:00 | 2057.0 | 2057.0 | 2057.0 | 2057.0 | 0 |
| 2025-05-20 14:35:00 | 2057.2 | 2057.2 | 2057.0 | 2057.0 | 275 |
| 2025-05-20 14:34:00 | 2053.8 | 2057.2 | 2053.8 | 2057.2 | 550 |
| 2025-05-20 14:33:00 | 2053.9 | 2056.3 | 2053.7 | 2053.8 | 2475 |
| 2025-05-20 14:32:00 | 2055.8 | 2055.8 | 2053.8 | 2053.9 | 1100 |
| 2025-05-20 14:31:00 | 2057.0 | 2057.0 | 2055.0 | 2055.8 | 2475 |
| 2025-05-20 14:30:00 | 2059.5 | 2059.5 | 2057.0 | 2057.0 | 275 |
| 2025-05-20 14:29:00 | 2059.0 | 2059.5 | 2059.0 | 2059.5 | 275 |
| 2025-05-20 14:28:00 | 2059.0 | 2059.0 | 2059.0 | 2059.0 | 0 |
| 2025-05-20 14:27:00 | 2056.0 | 2060.5 | 2056.0 | 2059.0 | 1650 |
| 2025-05-20 14:26:00 | 2056.0 | 2056.0 | 2056.0 | 2056.0 | 0 |
| 2025-05-20 14:25:00 | 2057.6 | 2057.6 | 2056.0 | 2056.0 | 275 |
| 2025-05-20 14:24:00 | 2056.4 | 2057.6 | 2056.4 | 2057.6 | 550 |
| 2025-05-20 14:23:00 | 2056.4 | 2056.4 | 2055.9 | 2056.4 | 825 |
| 2025-05-20 14:22:00 | 2056.9 | 2056.9 | 2056.4 | 2056.4 | 275 |
| 2025-05-20 14:21:00 | 2056.9 | 2056.9 | 2056.9 | 2056.9 | 0 |
| 2025-05-20 14:20:00 | 2059.6 | 2059.6 | 2056.0 | 2056.9 | 2750 |
| 2025-05-20 14:19:00 | 2059.0 | 2059.6 | 2059.0 | 2059.6 | 1650 |
| 2025-05-20 14:18:00 | 2059.0 | 2059.0 | 2059.0 | 2059.0 | 0 |
| 2025-05-20 14:17:00 | 2059.0 | 2059.0 | 2059.0 | 2059.0 | 0 |
| 2025-05-20 14:16:00 | 2061.0 | 2061.0 | 2059.0 | 2059.0 | 275 |
| 2025-05-20 14:15:00 | 2061.0 | 2061.0 | 2061.0 | 2061.0 | 0 |
| 2025-05-20 14:14:00 | 2059.9 | 2061.0 | 2059.9 | 2061.0 | 275 |
| 2025-05-20 14:13:00 | 2059.8 | 2059.9 | 2059.8 | 2059.9 | 275 |
| 2025-05-20 14:12:00 | 2059.8 | 2059.8 | 2059.8 | 2059.8 | 0 |
| 2025-05-20 14:11:00 | 2061.9 | 2061.9 | 2059.6 | 2059.8 | 2475 |
| 2025-05-20 14:10:00 | 2063.4 | 2063.4 | 2061.0 | 2061.9 | 550 |
| 2025-05-20 14:09:00 | 2063.4 | 2063.4 | 2063.4 | 2063.4 | 0 |
| 2025-05-20 14:08:00 | 2065.0 | 2065.0 | 2063.4 | 2063.4 | 1100 |
| 2025-05-20 14:07:00 | 2065.0 | 2065.0 | 2065.0 | 2065.0 | 0 |
| 2025-05-20 14:06:00 | 2064.4 | 2065.0 | 2064.1 | 2065.0 | 825 |
| 2025-05-20 14:05:00 | 2064.5 | 2064.5 | 2064.4 | 2064.4 | 275 |
| 2025-05-20 14:04:00 | 2066.5 | 2066.5 | 2064.5 | 2064.5 | 825 |
| 2025-05-20 14:03:00 | 2066.0 | 2066.5 | 2064.6 | 2066.5 | 2475 |
| 2025-05-20 14:02:00 | 2069.1 | 2069.1 | 2066.0 | 2066.0 | 1100 |
| 2025-05-20 14:01:00 | 2069.0 | 2069.1 | 2067.1 | 2069.1 | 550 |
| 2025-05-20 14:00:00 | 2070.3 | 2070.3 | 2069.0 | 2069.0 | 825 |
| 2025-05-20 13:59:00 | 2070.3 | 2070.3 | 2070.3 | 2070.3 | 0 |
| 2025-05-20 13:58:00 | 2070.3 | 2070.3 | 2070.3 | 2070.3 | 0 |
| 2025-05-20 13:57:00 | 2070.3 | 2070.3 | 2070.3 | 2070.3 | 0 |
| 2025-05-20 13:56:00 | 2070.3 | 2070.3 | 2070.3 | 2070.3 | 0 |
| 2025-05-20 13:55:00 | 2070.3 | 2070.3 | 2070.3 | 2070.3 | 0 |
| 2025-05-20 13:54:00 | 2070.3 | 2070.3 | 2070.3 | 2070.3 | 0 |
| 2025-05-20 13:53:00 | 2068.7 | 2070.3 | 2068.7 | 2070.3 | 275 |
| 2025-05-20 13:52:00 | 2068.7 | 2068.7 | 2068.7 | 2068.7 | 0 |
| 2025-05-20 13:51:00 | 2069.4 | 2069.4 | 2068.7 | 2068.7 | 275 |
| 2025-05-20 13:50:00 | 2069.4 | 2069.4 | 2069.4 | 2069.4 | 0 |