DALMIA BHARAT LIMITED (dalbharat)
CEMENT
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2161.3 | 2166.8 | 2132.0 | 2159.5 | 204750 |
| 2025-07-07 05:30:00 | 2167.0 | 2207.0 | 2161.7 | 2166.1 | 437450 |
| 2025-07-04 05:30:00 | 2217.3 | 2239.0 | 2168.0 | 2184.8 | 1508325 |
| 2025-07-03 05:30:00 | 2236.0 | 2240.0 | 2212.2 | 2223.0 | 196950 |
| 2025-07-02 05:30:00 | 2198.8 | 2259.8 | 2198.8 | 2233.1 | 681200 |
| 2025-07-01 05:30:00 | 2220.4 | 2239.9 | 2197.7 | 2203.9 | 634725 |
| 2025-06-30 05:30:00 | 2212.7 | 2237.0 | 2205.5 | 2220.7 | 414375 |
| 2025-06-27 05:30:00 | 2213.0 | 2228.8 | 2201.2 | 2217.7 | 704600 |
| 2025-06-26 05:30:00 | 2113.3 | 2223.0 | 2097.0 | 2197.2 | 685850 |
| 2025-06-25 05:30:00 | 2081.7 | 2108.0 | 2075.5 | 2097.4 | 1325775 |
| 2025-06-24 05:30:00 | 2107.4 | 2115.0 | 2069.3 | 2078.4 | 1614800 |
| 2025-06-23 05:30:00 | 2036.9 | 2084.3 | 2023.1 | 2077.4 | 766975 |
| 2025-06-20 05:30:00 | 2044.7 | 2060.0 | 2025.4 | 2042.3 | 974600 |
| 2025-06-19 05:30:00 | 2045.5 | 2062.2 | 2030.0 | 2044.8 | 432300 |
| 2025-06-18 05:30:00 | 2054.2 | 2086.4 | 2043.9 | 2050.8 | 528000 |
| 2025-06-17 05:30:00 | 2098.6 | 2098.6 | 2061.5 | 2063.8 | 237875 |
| 2025-06-16 05:30:00 | 2088.8 | 2123.3 | 2088.8 | 2097.8 | 515075 |
| 2025-06-13 05:30:00 | 2104.2 | 2108.8 | 2056.7 | 2089.9 | 376200 |
| 2025-06-12 05:30:00 | 2136.7 | 2154.8 | 2101.8 | 2107.0 | 336600 |
| 2025-06-11 05:30:00 | 2174.9 | 2174.9 | 2118.3 | 2146.8 | 563200 |
| 2025-06-10 05:30:00 | 2116.0 | 2169.9 | 2116.0 | 2158.0 | 606100 |
| 2025-06-09 05:30:00 | 2105.9 | 2126.7 | 2077.0 | 2122.2 | 645425 |
| 2025-06-06 05:30:00 | 2094.8 | 2121.9 | 2085.7 | 2118.0 | 409200 |
| 2025-06-05 05:30:00 | 2049.6 | 2103.0 | 2049.6 | 2094.5 | 374825 |
| 2025-06-04 05:30:00 | 2032.2 | 2072.2 | 2032.2 | 2067.5 | 292600 |
| 2025-06-03 05:30:00 | 2065.3 | 2087.0 | 2046.8 | 2063.4 | 725450 |
| 2025-06-02 05:30:00 | 2032.7 | 2086.0 | 2013.9 | 2078.5 | 778250 |
| 2025-05-30 05:30:00 | 2047.0 | 2058.9 | 2019.9 | 2025.2 | 399300 |
| 2025-05-29 05:30:00 | 2056.4 | 2065.3 | 2028.0 | 2057.4 | 469700 |
| 2025-05-28 05:30:00 | 2127.3 | 2127.3 | 2047.8 | 2055.6 | 1422300 |
| 2025-05-27 05:30:00 | 2065.9 | 2076.0 | 2033.7 | 2069.3 | 845900 |
| 2025-05-26 05:30:00 | 2152.2 | 2160.0 | 2054.0 | 2060.8 | 1163800 |
| 2025-05-23 05:30:00 | 2114.1 | 2168.9 | 2112.4 | 2147.1 | 966900 |
| 2025-05-22 05:30:00 | 2086.8 | 2117.9 | 2076.7 | 2105.7 | 787875 |
| 2025-05-21 05:30:00 | 2059.1 | 2095.9 | 2055.0 | 2091.0 | 340450 |
| 2025-05-20 05:30:00 | 2071.7 | 2083.2 | 2050.2 | 2060.5 | 256300 |
| 2025-05-19 05:30:00 | 2078.0 | 2099.0 | 2068.1 | 2070.0 | 340450 |
| 2025-05-16 05:30:00 | 2086.0 | 2107.7 | 2063.1 | 2075.6 | 496650 |
| 2025-05-15 05:30:00 | 2060.1 | 2096.4 | 2060.1 | 2088.1 | 359425 |
| 2025-05-14 05:30:00 | 2020.0 | 2079.9 | 2013.9 | 2065.4 | 1232275 |
| 2025-05-13 05:30:00 | 1980.1 | 2024.6 | 1977.7 | 2009.8 | 748550 |
| 2025-05-12 05:30:00 | 1961.9 | 1994.0 | 1961.9 | 1987.0 | 516175 |
| 2025-05-09 05:30:00 | 1931.7 | 1950.0 | 1910.1 | 1922.0 | 624250 |
| 2025-05-08 05:30:00 | 1979.1 | 1995.2 | 1954.5 | 1965.1 | 380875 |
| 2025-05-07 05:30:00 | 1954.3 | 1996.0 | 1943.9 | 1979.3 | 564025 |
| 2025-05-06 05:30:00 | 1956.2 | 1986.0 | 1950.0 | 1961.8 | 742775 |
| 2025-05-05 05:30:00 | 1965.0 | 1968.8 | 1947.7 | 1950.0 | 345675 |
| 2025-05-02 05:30:00 | 1944.2 | 1978.0 | 1943.2 | 1958.3 | 438075 |
| 2025-04-30 05:30:00 | 1953.9 | 1974.8 | 1941.0 | 1949.5 | 554950 |
| 2025-04-29 05:30:00 | 1978.2 | 2005.3 | 1953.0 | 1960.5 | 655600 |
| 2025-04-28 05:30:00 | 1983.0 | 2012.4 | 1971.5 | 1996.2 | 702075 |
| 2025-04-25 05:30:00 | 1994.9 | 2032.4 | 1954.0 | 1976.0 | 1584550 |
| 2025-04-24 05:30:00 | 1950.0 | 1987.6 | 1924.9 | 1979.8 | 1193500 |
| 2025-04-23 05:30:00 | 1906.8 | 1919.9 | 1872.2 | 1892.8 | 1032075 |
| 2025-04-22 05:30:00 | 1912.1 | 1950.2 | 1897.7 | 1904.6 | 1032350 |
| 2025-04-21 05:30:00 | 1855.1 | 1932.9 | 1855.0 | 1924.2 | 1750100 |
| 2025-04-17 05:30:00 | 1830.4 | 1867.0 | 1795.7 | 1856.3 | 1161600 |
| 2025-04-16 05:30:00 | 1876.9 | 1895.9 | 1836.2 | 1850.6 | 710325 |
| 2025-04-15 05:30:00 | 1840.1 | 1890.0 | 1819.1 | 1875.8 | 590150 |
| 2025-04-11 05:30:00 | 1833.1 | 1844.75 | 1803.3 | 1817.45 | 365750 |
| 2025-04-09 05:30:00 | 1807.35 | 1840.0 | 1782.75 | 1831.85 | 656975 |
| 2025-04-08 05:30:00 | 1844.35 | 1850.25 | 1812.2 | 1816.05 | 411125 |
| 2025-04-07 05:30:00 | 1752.05 | 1822.95 | 1752.05 | 1795.65 | 883025 |
| 2025-04-04 05:30:00 | 1874.0 | 1874.0 | 1838.1 | 1849.85 | 503250 |
| 2025-04-03 05:30:00 | 1826.95 | 1889.9 | 1812.5 | 1866.25 | 894300 |
| 2025-04-02 05:30:00 | 1798.0 | 1840.0 | 1777.6 | 1826.95 | 528000 |
| 2025-04-01 05:30:00 | 1821.05 | 1849.05 | 1793.95 | 1797.3 | 593450 |
| 2025-03-28 05:30:00 | 1835.0 | 1873.0 | 1815.55 | 1829.9 | 833250 |
| 2025-03-27 05:30:00 | 1743.8 | 1834.75 | 1743.8 | 1827.5 | 1144000 |
| 2025-03-26 05:30:00 | 1760.25 | 1785.9 | 1746.55 | 1760.8 | 894025 |
| 2025-03-25 05:30:00 | 1778.0 | 1787.95 | 1747.0 | 1749.8 | 1967075 |
| 2025-03-24 05:30:00 | 1760.85 | 1761.65 | 1736.85 | 1749.6 | 874500 |
| 2025-03-21 05:30:00 | 1697.1 | 1764.95 | 1683.0 | 1754.35 | 920425 |
| 2025-03-20 05:30:00 | 1721.9 | 1731.75 | 1691.95 | 1701.1 | 489225 |
| 2025-03-19 05:30:00 | 1710.25 | 1760.0 | 1710.25 | 1733.4 | 666050 |
| 2025-03-18 05:30:00 | 1668.8 | 1725.0 | 1664.05 | 1720.3 | 831325 |
| 2025-03-17 05:30:00 | 1629.7 | 1676.0 | 1604.65 | 1667.8 | 746075 |
| 2025-03-13 05:30:00 | 1649.55 | 1649.55 | 1603.85 | 1613.05 | 677050 |
| 2025-03-12 05:30:00 | 1698.7 | 1701.7 | 1601.0 | 1645.85 | 1630475 |
| 2025-03-11 05:30:00 | 1673.9 | 1701.0 | 1640.0 | 1695.2 | 579425 |
| 2025-03-10 05:30:00 | 1709.35 | 1709.35 | 1667.05 | 1674.05 | 979825 |
| 2025-03-07 05:30:00 | 1724.85 | 1724.85 | 1686.8 | 1694.65 | 423775 |
| 2025-03-06 05:30:00 | 1728.45 | 1734.0 | 1692.95 | 1721.4 | 654500 |
| 2025-03-05 05:30:00 | 1664.75 | 1715.5 | 1664.75 | 1710.55 | 452375 |
| 2025-03-04 05:30:00 | 1661.55 | 1698.0 | 1650.1 | 1680.3 | 569525 |
| 2025-03-03 05:30:00 | 1682.0 | 1722.7 | 1682.0 | 1700.55 | 553300 |
| 2025-02-28 05:30:00 | 1686.45 | 1705.0 | 1662.85 | 1679.85 | 683650 |
| 2025-02-27 05:30:00 | 1727.0 | 1747.95 | 1658.3 | 1699.4 | 1976425 |
| 2025-02-25 05:30:00 | 1719.45 | 1754.4 | 1711.0 | 1734.8 | 952050 |
| 2025-02-24 05:30:00 | 1776.35 | 1776.35 | 1727.85 | 1743.85 | 1232550 |
| 2025-02-21 05:30:00 | 1772.9 | 1793.2 | 1735.1 | 1747.6 | 1279025 |
| 2025-02-20 05:30:00 | 1765.8 | 1825.6 | 1764.2 | 1785.45 | 419650 |
| 2025-02-19 05:30:00 | 1794.5 | 1814.0 | 1763.55 | 1776.3 | 600050 |
| 2025-02-18 05:30:00 | 1806.45 | 1817.6 | 1768.85 | 1800.6 | 616825 |
| 2025-02-17 05:30:00 | 1752.1 | 1819.65 | 1750.9 | 1814.55 | 469150 |
| 2025-02-14 05:30:00 | 1803.5 | 1817.75 | 1761.45 | 1783.85 | 432850 |
| 2025-02-13 05:30:00 | 1810.0 | 1829.35 | 1798.0 | 1803.45 | 280775 |
| 2025-02-12 05:30:00 | 1805.8 | 1815.4 | 1747.7 | 1804.8 | 458425 |
| 2025-02-11 05:30:00 | 1818.6 | 1831.8 | 1786.6 | 1790.95 | 422675 |
| 2025-02-10 05:30:00 | 1866.6 | 1866.6 | 1815.2 | 1831.45 | 406450 |