DALMIA BHARAT LIMITED (dalbharat)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1975.3 | 1975.9 | 1974.0 | 1974.0 | 3575 |
| 2025-04-25 15:28:00 | 1974.0 | 1975.3 | 1974.0 | 1975.3 | 6600 |
| 2025-04-25 15:27:00 | 1973.4 | 1974.4 | 1973.4 | 1974.0 | 3850 |
| 2025-04-25 15:26:00 | 1974.0 | 1974.0 | 1973.4 | 1973.4 | 825 |
| 2025-04-25 15:25:00 | 1974.3 | 1974.3 | 1974.0 | 1974.0 | 1925 |
| 2025-04-25 15:24:00 | 1975.4 | 1975.4 | 1973.7 | 1974.3 | 3300 |
| 2025-04-25 15:23:00 | 1976.8 | 1976.8 | 1975.4 | 1975.4 | 825 |
| 2025-04-25 15:22:00 | 1975.8 | 1977.3 | 1975.8 | 1976.8 | 5775 |
| 2025-04-25 15:21:00 | 1975.3 | 1975.9 | 1973.4 | 1975.8 | 7700 |
| 2025-04-25 15:20:00 | 1975.5 | 1976.6 | 1974.8 | 1975.9 | 6050 |
| 2025-04-25 15:19:00 | 1975.5 | 1976.2 | 1975.0 | 1975.3 | 4125 |
| 2025-04-25 15:18:00 | 1977.0 | 1977.0 | 1975.5 | 1975.5 | 1650 |
| 2025-04-25 15:17:00 | 1975.0 | 1976.2 | 1975.0 | 1976.2 | 1375 |
| 2025-04-25 15:16:00 | 1976.8 | 1976.8 | 1975.0 | 1975.0 | 3025 |
| 2025-04-25 15:15:00 | 1975.9 | 1976.6 | 1975.9 | 1976.6 | 1375 |
| 2025-04-25 15:14:00 | 1975.7 | 1976.3 | 1975.7 | 1975.9 | 825 |
| 2025-04-25 15:13:00 | 1978.3 | 1978.3 | 1978.3 | 1978.3 | 0 |
| 2025-04-25 15:12:00 | 1979.3 | 1979.3 | 1978.3 | 1978.3 | 1650 |
| 2025-04-25 15:11:00 | 1979.3 | 1979.3 | 1979.3 | 1979.3 | 0 |
| 2025-04-25 15:10:00 | 1978.7 | 1979.3 | 1976.0 | 1979.3 | 6050 |
| 2025-04-25 15:09:00 | 1976.8 | 1978.8 | 1976.8 | 1978.8 | 1100 |
| 2025-04-25 15:08:00 | 1976.8 | 1976.8 | 1976.8 | 1976.8 | 0 |
| 2025-04-25 15:07:00 | 1979.8 | 1979.8 | 1976.8 | 1976.8 | 1100 |
| 2025-04-25 15:06:00 | 1978.2 | 1979.8 | 1978.2 | 1979.8 | 550 |
| 2025-04-25 15:05:00 | 1979.5 | 1979.8 | 1978.2 | 1978.2 | 825 |
| 2025-04-25 15:04:00 | 1979.1 | 1980.5 | 1979.1 | 1979.5 | 2475 |
| 2025-04-25 15:03:00 | 1977.4 | 1979.1 | 1977.4 | 1979.1 | 4400 |
| 2025-04-25 15:02:00 | 1977.1 | 1977.4 | 1975.8 | 1977.4 | 825 |
| 2025-04-25 15:01:00 | 1979.9 | 1979.9 | 1977.1 | 1977.1 | 1100 |
| 2025-04-25 15:00:00 | 1978.4 | 1980.5 | 1978.4 | 1979.9 | 1100 |
| 2025-04-25 14:59:00 | 1978.7 | 1978.7 | 1978.4 | 1978.4 | 550 |
| 2025-04-25 14:58:00 | 1978.7 | 1980.1 | 1978.7 | 1978.7 | 1925 |
| 2025-04-25 14:57:00 | 1979.3 | 1979.3 | 1978.7 | 1978.7 | 275 |
| 2025-04-25 14:56:00 | 1978.9 | 1980.4 | 1978.9 | 1979.3 | 1375 |
| 2025-04-25 14:55:00 | 1978.4 | 1979.8 | 1976.4 | 1978.9 | 2475 |
| 2025-04-25 14:54:00 | 1979.0 | 1979.6 | 1978.4 | 1978.4 | 550 |
| 2025-04-25 14:53:00 | 1976.2 | 1979.0 | 1976.2 | 1979.0 | 1375 |
| 2025-04-25 14:52:00 | 1976.2 | 1976.2 | 1976.2 | 1976.2 | 0 |
| 2025-04-25 14:51:00 | 1977.7 | 1977.7 | 1976.2 | 1976.2 | 1100 |
| 2025-04-25 14:50:00 | 1979.6 | 1979.6 | 1977.5 | 1979.0 | 825 |
| 2025-04-25 14:49:00 | 1976.9 | 1980.0 | 1976.9 | 1979.6 | 1100 |
| 2025-04-25 14:48:00 | 1977.5 | 1979.3 | 1976.9 | 1976.9 | 1925 |
| 2025-04-25 14:47:00 | 1979.2 | 1979.2 | 1977.0 | 1977.5 | 3025 |
| 2025-04-25 14:46:00 | 1979.9 | 1980.5 | 1978.1 | 1979.2 | 1375 |
| 2025-04-25 14:45:00 | 1979.9 | 1979.9 | 1979.9 | 1979.9 | 0 |
| 2025-04-25 14:44:00 | 1979.9 | 1979.9 | 1979.9 | 1979.9 | 0 |
| 2025-04-25 14:43:00 | 1982.1 | 1982.1 | 1979.1 | 1979.9 | 1100 |
| 2025-04-25 14:42:00 | 1981.9 | 1982.1 | 1981.9 | 1982.1 | 1925 |
| 2025-04-25 14:41:00 | 1981.9 | 1981.9 | 1981.9 | 1981.9 | 0 |
| 2025-04-25 14:40:00 | 1983.4 | 1983.4 | 1981.9 | 1981.9 | 275 |
| 2025-04-25 14:39:00 | 1985.2 | 1985.2 | 1983.4 | 1983.4 | 1650 |
| 2025-04-25 14:38:00 | 1981.5 | 1981.5 | 1981.5 | 1981.5 | 0 |
| 2025-04-25 14:37:00 | 1981.3 | 1983.0 | 1981.3 | 1981.5 | 8800 |
| 2025-04-25 14:36:00 | 1982.0 | 1982.0 | 1980.2 | 1981.2 | 2475 |
| 2025-04-25 14:35:00 | 1983.5 | 1983.5 | 1982.0 | 1982.0 | 1925 |
| 2025-04-25 14:34:00 | 1983.5 | 1983.5 | 1983.5 | 1983.5 | 1100 |
| 2025-04-25 14:33:00 | 1983.9 | 1983.9 | 1983.3 | 1983.5 | 2750 |
| 2025-04-25 14:32:00 | 1986.2 | 1986.2 | 1983.9 | 1983.9 | 1100 |
| 2025-04-25 14:31:00 | 1986.5 | 1986.5 | 1986.2 | 1986.2 | 550 |
| 2025-04-25 14:30:00 | 1989.1 | 1989.3 | 1986.5 | 1986.5 | 2200 |
| 2025-04-25 14:29:00 | 1989.3 | 1989.3 | 1987.0 | 1989.1 | 1100 |
| 2025-04-25 14:28:00 | 1989.3 | 1989.3 | 1989.3 | 1989.3 | 0 |
| 2025-04-25 14:27:00 | 1989.0 | 1989.3 | 1989.0 | 1989.3 | 1650 |
| 2025-04-25 14:26:00 | 1989.9 | 1989.9 | 1988.8 | 1989.0 | 825 |
| 2025-04-25 14:25:00 | 1989.9 | 1989.9 | 1989.1 | 1989.9 | 1100 |
| 2025-04-25 14:24:00 | 1989.2 | 1990.0 | 1989.2 | 1989.9 | 1650 |
| 2025-04-25 14:23:00 | 1988.4 | 1989.2 | 1988.4 | 1989.2 | 3850 |
| 2025-04-25 14:22:00 | 1987.2 | 1988.4 | 1987.2 | 1988.4 | 1100 |
| 2025-04-25 14:21:00 | 1986.6 | 1987.2 | 1986.6 | 1987.2 | 550 |
| 2025-04-25 14:20:00 | 1983.9 | 1987.6 | 1983.9 | 1986.6 | 550 |
| 2025-04-25 14:19:00 | 1983.9 | 1983.9 | 1983.9 | 1983.9 | 0 |
| 2025-04-25 14:18:00 | 1983.9 | 1983.9 | 1983.9 | 1983.9 | 0 |
| 2025-04-25 14:17:00 | 1983.9 | 1983.9 | 1983.9 | 1983.9 | 0 |
| 2025-04-25 14:16:00 | 1983.9 | 1983.9 | 1983.9 | 1983.9 | 0 |
| 2025-04-25 14:15:00 | 1985.0 | 1985.0 | 1983.9 | 1983.9 | 275 |
| 2025-04-25 14:14:00 | 1983.5 | 1985.0 | 1983.5 | 1985.0 | 825 |
| 2025-04-25 14:13:00 | 1981.5 | 1983.5 | 1981.5 | 1983.5 | 1925 |
| 2025-04-25 14:12:00 | 1982.3 | 1982.3 | 1981.0 | 1981.0 | 1100 |
| 2025-04-25 14:11:00 | 1984.2 | 1984.2 | 1982.5 | 1982.5 | 3575 |
| 2025-04-25 14:10:00 | 1984.2 | 1984.2 | 1984.2 | 1984.2 | 0 |
| 2025-04-25 14:09:00 | 1985.0 | 1985.3 | 1984.2 | 1984.2 | 1650 |
| 2025-04-25 14:08:00 | 1985.0 | 1985.9 | 1985.0 | 1985.0 | 825 |
| 2025-04-25 14:07:00 | 1989.0 | 1989.0 | 1985.0 | 1985.0 | 5500 |
| 2025-04-25 14:06:00 | 1989.0 | 1989.0 | 1989.0 | 1989.0 | 0 |
| 2025-04-25 14:05:00 | 1989.0 | 1989.0 | 1989.0 | 1989.0 | 0 |
| 2025-04-25 14:04:00 | 1989.2 | 1990.0 | 1989.0 | 1989.0 | 1100 |
| 2025-04-25 14:03:00 | 1991.5 | 1991.5 | 1990.0 | 1990.0 | 1375 |
| 2025-04-25 14:02:00 | 1992.0 | 1992.0 | 1990.0 | 1991.5 | 9350 |
| 2025-04-25 14:01:00 | 1992.0 | 1992.0 | 1992.0 | 1992.0 | 0 |
| 2025-04-25 14:00:00 | 1992.4 | 1992.8 | 1990.9 | 1992.0 | 5225 |
| 2025-04-25 13:59:00 | 1991.9 | 1991.9 | 1991.9 | 1991.9 | 0 |
| 2025-04-25 13:58:00 | 1991.0 | 1991.9 | 1991.0 | 1991.9 | 550 |
| 2025-04-25 13:57:00 | 1991.0 | 1991.0 | 1991.0 | 1991.0 | 275 |
| 2025-04-25 13:56:00 | 1988.8 | 1990.0 | 1988.8 | 1990.0 | 825 |
| 2025-04-25 13:55:00 | 1992.0 | 1992.0 | 1988.8 | 1988.8 | 275 |
| 2025-04-25 13:54:00 | 1992.0 | 1992.0 | 1992.0 | 1992.0 | 0 |
| 2025-04-25 13:53:00 | 1992.0 | 1992.0 | 1992.0 | 1992.0 | 0 |
| 2025-04-25 13:52:00 | 1991.2 | 1992.0 | 1990.9 | 1992.0 | 825 |
| 2025-04-25 13:51:00 | 1991.4 | 1991.4 | 1991.2 | 1991.2 | 550 |
| 2025-04-25 13:50:00 | 1992.4 | 1992.4 | 1991.4 | 1991.4 | 825 |