DALMIA BHARAT LIMITED (dalbharat)
CEMENT
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 1906.8 | 1919.9 | 1892.5 | 1900.5 | 172150 |
| 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 |