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: 2,394.2 Mkt_Cap Category: Mid-Cap
Sector: Construction Materials Lot Size: 1 F&O Lot: 275 High52 Date: 18-Aug-2025 Bumper: 2,307.2; Drift%: 1.88
Industry: Cement & Cement Products Face Value: 2; VWAP21: 2,279.77 Low52 Price: 1,601.0 Barrier: -; Drift%: -
Basic Industry: Cement & Cement Products Total Equity: 187,565,161 Low52 Date: 12-Mar-2025 SHP: 55.84 / 8.23 / 17.37 / 18.42
Q M W D
Trend Indicator
SiS14: 75
High/Low Price Quarter: 1,918.95 / 1,601.0 Month: 2,343.0 / 2,121.8 Week: 2,292.3 / 2,218.9 Day: 2,369.7 / 2,330.8 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,336.00 2,369.70 2,330.80 2,351.40 2,349.18 -0.29 44,104.07 689,428 11.43 533,865 18.02 125.41 155
2 26-Aug 2,332.10 2,371.60 2,311.00 2,358.20 2,359.53 0.46 44,231.62 337,514 5.60 177,798 6.00 41.95 51
3 25-Aug 2,360.90 2,390.00 2,341.20 2,347.50 2,352.87 0.91 44,030.92 344,298 5.71 213,931 7.22 50.34 62
4 22-Aug 2,343.30 2,354.00 2,314.60 2,326.40 2,341.43 -0.96 43,635.16 374,359 6.21 279,693 9.44 65.49 81
5 21-Aug 2,345.00 2,354.40 2,320.00 2,348.90 2,342.56 0.19 44,057.18 89,757 1.49 47,006 1.59 11.01 14
6 20-Aug 2,340.10 2,361.30 2,332.80 2,344.40 2,344.39 -0.09 43,972.78 68,439 1.13 33,759 1.14 7.91 10
7 19-Aug 2,333.10 2,350.00 2,307.20 2,346.50 2,338.94 0.67 44,012.17 212,573 3.52 145,153 4.90 33.95 42
8 18-Aug 2,350.00 2,394.20 2,301.00 2,330.80 2,352.27 2.66 43,717.69 871,940 14.46 468,929 15.83 110.30 136
9 14-Aug 2,274.50 2,283.50 2,252.60 2,270.30 2,264.05 -0.02 42,582.92 323,864 5.37 213,358 7.20 48.31 62
10 13-Aug 2,274.00 2,292.30 2,253.90 2,270.80 2,268.38 0.77 42,592.30 385,405 6.39 270,176 9.12 61.29 78
11 12-Aug 2,226.80 2,277.00 2,224.60 2,253.40 2,254.14 1.29 42,265.93 753,610 12.50 572,935 19.34 129.15 166
12 11-Aug 2,255.20 2,272.00 2,218.90 2,224.60 2,234.33 -0.84 41,725.75 458,913 7.61 326,572 11.02 72.97 90
13 08-Aug 2,270.70 2,276.80 2,238.20 2,243.40 2,253.03 -1.05 42,078.37 349,347 5.79 247,762 8.36 55.82 68
14 07-Aug 2,253.20 2,279.00 2,240.90 2,267.10 2,256.93 0.72 42,522.90 249,358 4.13 141,494 4.78 31.93 39
15 06-Aug 2,262.00 2,269.50 2,228.40 2,250.80 2,244.84 0.36 42,217.17 361,301 5.99 200,759 6.78 45.07 55
16 05-Aug 2,234.00 2,250.00 2,222.00 2,242.70 2,237.34 0.71 42,065.24 394,017 6.53 283,096 9.56 63.34 78
17 04-Aug 2,200.00 2,233.90 2,191.70 2,226.80 2,214.78 1.02 41,767.01 128,559 2.13 66,352 2.24 14.70 18
18 01-Aug 2,239.00 2,240.20 2,185.80 2,204.40 2,213.68 -1.39 41,346.86 159,022 2.64 90,620 3.06 20.06 25
19 31-Jul 2,180.10 2,250.20 2,180.10 2,235.50 2,234.43 -0.18 41,930.19 203,797 3.38 73,231 2.47 16.36 20
20 30-Jul 2,195.10 2,258.70 2,195.00 2,239.50 2,220.29 1.86 42,005.22 352,725 5.85 217,017 7.33 48.18 60
21 29-Jul 2,214.20 2,214.20 2,178.50 2,198.60 2,197.69 -0.30 41,238.08 195,946 3.25 129,881 4.38 28.54 36
22 28-Jul 2,237.00 2,274.40 2,195.50 2,205.30 2,234.21 -1.13 41,363.74 292,902 4.86 162,056 5.47 36.21 45
23 25-Jul 2,269.10 2,269.10 2,216.00 2,230.40 2,239.30 -1.71 41,834.53 393,593 6.53 197,805 6.68 44.29 55
24 24-Jul 2,250.00 2,292.00 2,219.60 2,269.10 2,268.26 -0.03 42,560.41 433,154 7.18 121,848 4.11 27.64 34
25 23-Jul 2,325.10 2,328.80 2,190.00 2,269.70 2,243.68 -2.18 42,571.66 1,154,695 19.15 370,277 12.50 83.08 102
26 22-Jul 2,274.00 2,343.00 2,274.00 2,320.20 2,324.13 2.56 43,518.87 854,735 14.17 314,990 10.63 73.21 87
27 21-Jul 2,262.00 2,287.30 2,246.00 2,262.20 2,270.68 0.46 42,430.99 662,425 10.98 405,957 13.70 92.18 112
28 18-Jul 2,197.60 2,258.00 2,187.80 2,251.80 2,229.60 2.84 42,235.92 580,404 9.62 212,478 7.17 47.37 59
29 17-Jul 2,170.00 2,192.90 2,138.00 2,189.60 2,179.85 1.17 41,069.27 225,266 3.74 167,242 5.65 36.46 46
30 16-Jul 2,188.00 2,209.20 2,143.50 2,164.20 2,168.06 -0.83 40,592.85 281,109 4.66 130,795 4.42 28.36 36
31 15-Jul 2,164.50 2,193.70 2,146.10 2,182.30 2,173.31 1.07 40,932.35 71,463 1.18 35,114 1.19 7.63 10
32 14-Jul 2,178.60 2,192.00 2,146.90 2,159.10 2,158.56 -0.79 40,497.19 332,961 5.52 207,266 7.00 44.74 57
33 11-Jul 2,171.70 2,203.50 2,170.00 2,176.40 2,180.90 0.22 40,821.68 60,308 1.00 29,621 1.00 6.46 8
34 10-Jul 2,184.90 2,194.00 2,163.00 2,171.70 2,175.32 -0.19 40,733.53 194,575 3.23 101,484 3.43 22.08 28
35 09-Jul 2,154.00 2,188.70 2,140.90 2,175.80 2,152.77 1.01 40,810.43 448,823 7.44 335,919 11.34 72.32 93
36 08-Jul 2,140.00 2,157.70 2,121.80 2,154.00 2,137.24 -0.02 40,401.00 132,432 2.20 87,146 2.94 18.63 24
37 07-Jul 2,179.30 2,198.00 2,148.80 2,154.40 2,164.01 -1.14 40,409.04 112,253 1.86 63,588 2.15 13.76 18
38 04-Jul 2,211.00 2,230.50 2,159.10 2,179.30 2,205.00 -1.38 40,876.08 629,709 10.44 385,125 13.00 84.00 106
39 03-Jul 2,225.00 2,227.30 2,198.10 2,209.80 2,213.42 -0.46 41,448.15 222,904 3.70 168,045 5.67 37.20 46
40 02-Jul 2,185.00 2,245.00 2,183.10 2,220.10 2,224.46 1.43 41,641.34 435,037 7.21 260,557 8.80 57.96 72
41 01-Jul 2,200.00 2,225.00 2,183.50 2,188.90 2,202.31 -0.85 41,056.14 458,302 7.60 286,791 9.68 63.16 79
42 30-Jun 2,204.00 2,222.00 2,190.20 2,207.60 2,203.27 -0.05 41,406.88 311,590 5.17 210,008 7.09 46.27 58
43 27-Jun 2,199.00 2,217.00 2,192.50 2,208.60 2,206.75 0.77 41,425.64 417,617 6.92 216,118 7.30 47.69 60
44 26-Jun 2,099.00 2,196.40 2,096.20 2,191.80 2,166.28 4.66 41,110.53 727,820 12.07 271,408 9.16 58.79 75
45 25-Jun 2,082.80 2,105.30 2,073.00 2,094.20 2,093.06 0.92 39,279.90 139,069 2.31 65,269 2.20 13.66 18
46 24-Jun 2,079.00 2,111.00 2,065.60 2,075.20 2,081.06 0.17 38,923.52 354,480 5.88 183,726 6.20 38.23 51
47 23-Jun 2,025.00 2,079.00 2,025.00 2,071.70 2,062.97 1.54 38,857.87 125,541 2.08 56,041 1.89 11.56 15
48 20-Jun 2,044.90 2,061.90 2,025.40 2,040.20 2,040.82 -0.15 38,267.04 683,507 11.33 453,717 15.32 92.60 125
49 19-Jun 2,049.00 2,063.00 2,029.60 2,043.30 2,046.25 -0.28 38,325.19 95,652 1.59 52,570 1.77 10.76 15
50 18-Jun 2,068.90 2,086.00 2,042.90 2,049.00 2,055.49 -0.63 38,432.00 364,186 6.04 259,249 8.75 53.29 72
51 17-Jun 2,100.00 2,108.10 2,059.10 2,062.00 2,074.72 -1.61 38,675.00 88,358 1.47 41,296 1.39 8.57 11
52 16-Jun 2,099.20 2,121.00 2,073.30 2,095.70 2,102.09 0.31 39,308.03 358,932 5.95 218,660 7.38 45.96 60
53 13-Jun 2,098.00 2,107.50 2,066.00 2,089.30 2,088.64 -0.70 39,187.99 134,615 2.23 73,954 2.50 15.45 20
54 12-Jun 2,149.90 2,152.60 2,098.30 2,104.00 2,121.58 -1.82 39,463.00 137,511 2.28 75,471 2.55 16.01 21
55 11-Jun 2,175.00 2,176.00 2,113.20 2,143.10 2,145.83 -0.77 40,197.09 168,755 2.80 62,568 2.11 13.43 17
56 10-Jun 2,125.00 2,172.10 2,120.00 2,159.80 2,153.63 1.80 40,510.32 301,954 5.01 141,921 4.79 30.56 39
57 09-Jun 2,100.00 2,125.00 2,073.00 2,121.60 2,103.58 0.26 39,793.82 192,364 3.19 69,029 2.33 14.52 19
58 06-Jun 2,100.00 2,119.50 2,084.00 2,116.20 2,103.35 1.29 39,692.54 105,750 1.75 44,076 1.49 9.27 12
59 05-Jun 2,050.00 2,098.90 2,050.00 2,089.20 2,084.26 1.42 39,186.11 84,175 1.40 33,603 1.13 7.00 9
60 04-Jun 2,062.00 2,066.60 2,044.70 2,060.00 2,058.78 -0.10 38,638.00 133,208 2.21 85,321 2.88 17.57 24
61 03-Jun 2,070.60 2,084.00 2,046.10 2,062.00 2,065.68 -0.67 38,675.00 427,207 7.08 280,665 9.47 57.98 78
62 02-Jun 2,016.40 2,084.80 2,011.60 2,076.00 2,060.20 2.96 38,938.00 659,587 10.94 464,961 15.70 95.79 129
63 30-May 2,046.10 2,048.70 2,007.70 2,016.40 2,018.59 -1.77 37,820.64 151,695 2.52 86,584 2.92 17.48 24
64 29-May 2,060.00 2,064.70 2,028.00 2,052.70 2,042.39 0.14 38,501.50 117,698 1.95 37,698 1.27 7.70 10
65 28-May 2,076.90 2,080.00 2,043.00 2,049.90 2,050.79 -0.69 38,448.98 290,725 4.82 222,202 7.50 45.57 61
66 27-May 2,050.00 2,070.00 2,026.20 2,064.20 2,049.88 0.39 38,717.20 372,944 6.18 216,724 7.32 44.43 60
67 26-May 2,148.90 2,158.30 2,050.00 2,056.10 2,078.15 -4.06 38,565.27 335,542 5.56 148,691 5.02 30.90 41

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   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com