Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DALBHARAT, Dalmia Bharat Limited, INE00R701025, Listing: 22-Jan-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 2,496.3 Mkt_Cap Category: Mid-Cap
Sector: Construction Materials Lot Size: 1 F&O Lot: 275 High52 Date: 17-Sep-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 2; VWAP21: 2,128.39 Low52 Price: 1,601.0 Barrier: 2,099.6; Drift%: -3.11
Basic Industry: Cement & Cement Products Total Equity: 187,565,161 Low52 Date: 12-Mar-2025 SHP: 55.84 / 8.75 / 17.81 / 17.45
Q M W D
Trend Indicator
SiS14: 49
High/Low Price Quarter: 1,918.95 / 1,601.0 Month: 2,496.3 / 2,202.1 Week: 2,145.0 / 2,083.4 Day: 2,049.0 / 2,020.9 Sis67: 71
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,049.00 2,049.00 2,020.90 2,036.20 2,032.57 -0.42 38,192.02 105,979 3.61 65,412 6.03 13.30 20
2 11-Nov 2,055.60 2,064.60 2,031.00 2,044.80 2,045.10 -0.53 38,353.32 107,488 3.67 42,075 3.88 8.60 12
3 10-Nov 2,036.10 2,066.80 2,036.10 2,055.70 2,057.90 0.89 38,557.77 102,563 3.50 58,620 5.40 12.06 17
4 07-Nov 2,057.20 2,057.20 2,029.10 2,037.50 2,041.20 -0.55 38,216.40 88,271 3.01 44,817 4.13 9.15 13
5 06-Nov 2,041.90 2,067.90 2,040.10 2,048.80 2,052.49 -0.04 38,428.35 196,404 6.70 126,521 11.67 25.97 37
6 04-Nov 2,071.80 2,087.60 2,039.00 2,049.60 2,050.45 -1.55 38,443.36 276,716 9.44 163,040 15.03 33.43 47
7 03-Nov 2,080.80 2,099.60 2,070.20 2,081.90 2,080.33 -0.71 39,049.19 211,294 7.21 131,309 12.11 27.32 38
8 31-Oct 2,100.60 2,109.90 2,087.40 2,096.80 2,097.29 -0.11 39,328.66 304,566 10.39 231,434 21.34 48.54 67
9 30-Oct 2,145.00 2,145.00 2,092.60 2,099.10 2,107.30 -1.49 39,371.80 213,064 7.27 123,943 11.43 26.12 36
10 29-Oct 2,132.00 2,145.00 2,117.20 2,130.80 2,131.96 0.13 39,966.38 249,031 8.49 139,018 12.82 29.64 40
11 28-Oct 2,094.00 2,133.40 2,083.40 2,128.00 2,115.57 1.66 39,913.00 307,062 10.47 135,001 12.45 28.56 39
12 27-Oct 2,103.70 2,107.50 2,085.50 2,093.20 2,094.77 -0.25 39,261.14 939,617 32.05 716,300 66.04 150.05 207
13 24-Oct 2,144.40 2,145.00 2,085.00 2,098.40 2,106.04 -1.66 39,358.67 360,555 12.30 219,379 20.23 46.20 63
14 23-Oct 2,185.00 2,192.00 2,129.20 2,133.80 2,148.43 -2.36 40,022.65 294,259 10.04 161,935 14.93 34.79 47
15 21-Oct 2,195.90 2,210.00 2,181.10 2,185.40 2,191.98 -0.48 40,990.49 29,316 1.00 10,845 1.00 2.38 3
16 20-Oct 2,270.70 2,270.80 2,163.80 2,195.90 2,192.03 -2.19 41,187.43 808,198 27.57 479,525 44.21 105.11 139
17 17-Oct 2,229.00 2,319.90 2,222.80 2,245.10 2,269.38 0.93 42,110.25 1,143,683 39.01 299,845 27.65 68.05 87
18 16-Oct 2,218.10 2,238.30 2,213.80 2,224.40 2,223.89 0.23 41,721.99 234,176 7.99 161,567 14.90 35.93 47
19 15-Oct 2,213.00 2,229.50 2,204.00 2,219.20 2,220.53 0.28 41,624.46 68,116 2.32 32,698 3.01 7.26 9
20 14-Oct 2,240.00 2,249.00 2,187.40 2,213.00 2,207.20 -0.98 41,508.00 182,325 6.22 98,611 9.09 21.77 29
21 13-Oct 2,227.70 2,238.70 2,210.50 2,234.80 2,229.71 0.32 41,917.06 250,949 8.56 199,849 18.43 44.56 58
22 10-Oct 2,234.70 2,259.90 2,222.00 2,227.70 2,232.43 -0.31 41,783.89 207,783 7.09 117,924 10.87 26.33 34
23 09-Oct 2,229.80 2,247.20 2,212.60 2,234.70 2,226.34 0.14 41,915.19 241,635 8.24 131,794 12.15 29.34 38
24 08-Oct 2,243.30 2,256.60 2,211.00 2,231.60 2,233.56 -0.52 41,857.04 126,649 4.32 61,994 5.72 13.85 18
25 07-Oct 2,251.20 2,280.00 2,234.20 2,243.30 2,247.43 -0.35 42,076.49 179,834 6.13 119,440 11.01 26.84 35
26 06-Oct 2,253.70 2,265.00 2,239.60 2,251.20 2,247.76 -0.11 42,224.67 396,061 13.51 282,890 26.08 63.59 82
27 03-Oct 2,231.80 2,264.90 2,231.80 2,253.70 2,246.61 1.09 42,271.56 631,378 21.54 421,812 38.89 94.76 122
28 01-Oct 2,227.20 2,237.00 2,207.00 2,229.40 2,219.25 0.10 41,815.78 176,320 6.01 123,643 11.40 27.44 36
29 30-Sep 2,215.10 2,237.80 2,202.10 2,227.20 2,211.55 -0.09 41,774.51 574,335 19.59 423,049 39.01 93.56 122
30 29-Sep 2,215.10 2,244.20 2,209.30 2,229.30 2,229.35 0.63 41,813.90 234,318 7.99 135,711 12.51 30.25 39
31 26-Sep 2,258.00 2,266.80 2,207.30 2,215.40 2,231.60 -2.07 41,553.19 397,012 13.54 235,720 21.73 52.60 68
32 25-Sep 2,300.00 2,319.90 2,254.40 2,262.30 2,278.67 -2.52 42,432.87 454,607 15.51 227,291 20.96 51.79 66
33 24-Sep 2,349.00 2,362.30 2,312.30 2,320.80 2,330.62 -0.79 43,530.12 180,960 6.17 81,127 7.48 18.91 23
34 23-Sep 2,378.50 2,389.90 2,333.30 2,339.20 2,351.32 -1.65 43,875.24 479,593 16.36 247,968 22.86 58.31 72
35 22-Sep 2,410.70 2,439.30 2,366.10 2,378.50 2,387.47 -1.30 44,612.37 505,654 17.25 325,537 30.01 77.72 94
36 19-Sep 2,440.50 2,457.80 2,407.10 2,409.90 2,420.31 -1.56 45,201.33 342,690 11.69 276,591 25.50 66.94 80
37 18-Sep 2,488.90 2,488.90 2,440.90 2,448.20 2,452.27 -1.13 45,919.70 186,407 6.36 116,097 10.70 28.47 34
38 17-Sep 2,440.60 2,496.30 2,439.90 2,476.20 2,478.80 1.99 46,444.89 1,855,484 63.29 1,372,374 126.53 340.18 397
39 16-Sep 2,430.10 2,450.00 2,414.00 2,427.90 2,427.79 0.53 45,538.95 680,590 23.21 538,261 49.63 130.68 156
40 15-Sep 2,411.40 2,424.90 2,404.00 2,415.00 2,408.00 0.15 45,296.00 158,554 5.41 119,465 11.01 28.00 35
41 12-Sep 2,418.00 2,422.50 2,400.80 2,411.40 2,409.77 0.07 45,229.46 245,251 8.37 191,291 17.64 46.10 55
42 11-Sep 2,405.00 2,417.40 2,394.90 2,409.80 2,406.36 0.35 45,199.45 354,652 12.10 287,416 26.50 69.16 83
43 10-Sep 2,422.60 2,422.60 2,364.30 2,401.50 2,397.68 -0.38 45,043.77 274,453 9.36 162,663 15.00 39.00 47
44 09-Sep 2,421.80 2,421.80 2,403.10 2,410.60 2,410.16 0.02 45,214.46 142,687 4.87 116,774 10.77 28.14 34
45 08-Sep 2,410.00 2,447.90 2,405.00 2,410.00 2,424.30 -0.01 45,203.00 315,525 10.76 173,263 15.97 42.00 50
46 05-Sep 2,400.10 2,424.00 2,391.00 2,410.30 2,411.39 0.07 45,208.83 879,898 30.01 431,174 39.75 103.97 125
47 04-Sep 2,430.00 2,430.00 2,395.90 2,408.60 2,407.25 -0.12 45,176.94 1,093,794 37.31 869,263 80.15 209.25 252
48 03-Sep 2,402.20 2,426.80 2,402.20 2,411.60 2,411.20 0.39 45,233.21 326,321 11.13 232,234 21.41 56.00 67
49 02-Sep 2,409.90 2,412.60 2,388.30 2,402.20 2,399.83 -0.05 45,056.90 554,141 18.90 427,920 39.45 102.69 124
50 01-Sep 2,408.90 2,424.80 2,387.20 2,403.30 2,408.55 0.07 45,077.54 422,141 14.40 198,586 18.31 47.83 57
51 29-Aug 2,365.00 2,408.50 2,355.00 2,401.50 2,396.37 2.13 45,043.77 423,429 14.44 264,721 24.41 63.44 77
52 28-Aug 2,336.00 2,369.70 2,330.80 2,351.40 2,349.18 -0.29 44,104.07 689,428 23.52 533,865 49.22 125.41 155
53 26-Aug 2,332.10 2,371.60 2,311.00 2,358.20 2,359.53 0.46 44,231.62 337,514 11.51 177,798 16.39 41.95 51
54 25-Aug 2,360.90 2,390.00 2,341.20 2,347.50 2,352.87 0.91 44,030.92 344,298 11.74 213,931 19.72 50.34 62
55 22-Aug 2,343.30 2,354.00 2,314.60 2,326.40 2,341.43 -0.96 43,635.16 374,359 12.77 279,693 25.79 65.49 81
56 21-Aug 2,345.00 2,354.40 2,320.00 2,348.90 2,342.56 0.19 44,057.18 89,757 3.06 47,006 4.33 11.01 14
57 20-Aug 2,340.10 2,361.30 2,332.80 2,344.40 2,344.39 -0.09 43,972.78 68,439 2.33 33,759 3.11 7.91 10
58 19-Aug 2,333.10 2,350.00 2,307.20 2,346.50 2,338.94 0.67 44,012.17 212,573 7.25 145,153 13.38 33.95 42
59 18-Aug 2,350.00 2,394.20 2,301.00 2,330.80 2,352.27 2.66 43,717.69 871,940 29.74 468,929 43.24 110.30 136
60 14-Aug 2,274.50 2,283.50 2,252.60 2,270.30 2,264.05 -0.02 42,582.92 323,864 11.05 213,358 19.67 48.31 62
61 13-Aug 2,274.00 2,292.30 2,253.90 2,270.80 2,268.38 0.77 42,592.30 385,405 13.15 270,176 24.91 61.29 78
62 12-Aug 2,226.80 2,277.00 2,224.60 2,253.40 2,254.14 1.29 42,265.93 753,610 25.71 572,935 52.82 129.15 166
63 11-Aug 2,255.20 2,272.00 2,218.90 2,224.60 2,234.33 -0.84 41,725.75 458,913 15.65 326,572 30.11 72.97 90
64 08-Aug 2,270.70 2,276.80 2,238.20 2,243.40 2,253.03 -1.05 42,078.37 349,347 11.92 247,762 22.84 55.82 68
65 07-Aug 2,253.20 2,279.00 2,240.90 2,267.10 2,256.93 0.72 42,522.90 249,358 8.51 141,494 13.05 31.93 39
66 06-Aug 2,262.00 2,269.50 2,228.40 2,250.80 2,244.84 0.36 42,217.17 361,301 12.32 200,759 18.51 45.07 55
67 05-Aug 2,234.00 2,250.00 2,222.00 2,242.70 2,237.34 0.71 42,065.24 394,017 13.44 283,096 26.10 63.34 78

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM    JSWCEMENT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com