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: 2,245.0 Mkt_Cap Category: Mid-Cap
Sector: Construction Materials Lot Size: 1 F&O Lot: 275 High52 Date: 02-Jul-2025 Bumper: 2,183.5; Drift%: -0.33
Industry: Cement & Cement Products Face Value: 2; VWAP21: 2,136.99 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 / 8.29 / 16.43 / 19.29
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 1,918.95 / 1,601.0 Month: 2,167.0 / 1,902.7 Week: 2,245.0 / 2,159.1 Day: 2,203.5 / 2,170.0 Sis67: 60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 2,122.00 2,167.00 2,112.10 2,143.00 2,146.89 1.71 40,195.00 308,866 5.12 99,255 3.35 21.31 27
37 22-May 2,089.30 2,117.50 2,073.00 2,106.90 2,092.22 0.84 39,518.10 533,539 8.85 389,846 13.16 81.56 108
38 21-May 2,058.50 2,093.00 2,053.00 2,089.30 2,083.65 1.56 39,187.99 148,166 2.46 76,731 2.59 15.99 21
39 20-May 2,075.00 2,078.70 2,046.60 2,057.20 2,062.44 -0.32 38,585.90 406,232 6.74 339,103 11.45 69.94 94
40 19-May 2,070.10 2,096.00 2,061.30 2,063.90 2,068.47 -0.30 38,711.57 444,225 7.37 356,735 12.04 73.79 94
41 16-May 2,090.00 2,104.80 2,059.20 2,070.10 2,074.71 -0.75 38,827.86 377,498 6.26 227,337 7.67 47.17 60
42 15-May 2,065.00 2,093.00 2,060.60 2,085.80 2,075.00 1.44 39,122.34 382,774 6.35 256,077 8.64 53.00 67
43 14-May 2,025.00 2,073.80 2,011.00 2,056.10 2,051.43 2.46 38,565.27 852,925 14.14 533,735 18.02 109.49 141
44 13-May 1,980.00 2,021.00 1,974.80 2,006.70 2,003.59 1.30 37,638.70 809,567 13.42 546,763 18.46 109.55 144
45 12-May 1,959.00 1,990.90 1,952.20 1,980.90 1,979.96 3.34 37,154.78 138,596 2.30 77,807 2.63 15.41 20
46 09-May 1,925.10 1,945.40 1,902.70 1,916.80 1,917.64 -2.42 35,952.49 143,044 2.37 36,876 1.24 7.07 10
47 08-May 1,970.00 1,992.20 1,945.50 1,964.40 1,968.62 -0.50 36,845.30 322,312 5.34 240,358 8.11 47.32 63
48 07-May 1,945.70 1,987.00 1,935.10 1,974.30 1,969.84 1.12 37,030.99 685,326 11.36 542,126 18.30 106.79 143
49 06-May 1,936.20 1,975.00 1,936.20 1,952.40 1,953.33 0.59 36,620.22 694,760 11.52 485,872 16.40 94.91 128
50 05-May 1,949.90 1,963.20 1,938.10 1,941.00 1,946.19 -0.44 36,406.00 137,555 2.28 86,679 2.93 16.87 23
51 02-May 1,949.90 1,972.60 1,936.60 1,949.50 1,955.62 0.35 36,565.83 859,225 14.25 717,961 24.24 140.41 189
52 30-Apr 1,950.10 1,969.00 1,934.40 1,942.70 1,949.48 -0.62 36,438.28 360,446 5.98 212,449 7.17 41.42 56
53 29-Apr 1,971.20 1,993.90 1,946.80 1,954.80 1,963.04 -1.46 36,665.24 255,102 4.23 140,077 4.73 27.50 37
54 28-Apr 1,965.90 2,002.50 1,961.20 1,983.70 1,985.61 0.91 37,207.30 329,279 5.46 183,977 6.21 36.53 48
55 25-Apr 1,984.00 2,019.10 1,946.30 1,965.90 1,981.64 -0.42 36,873.44 1,218,246 20.20 649,658 21.93 128.74 171
56 24-Apr 1,950.00 1,980.00 1,922.80 1,974.10 1,958.46 4.48 37,027.24 2,513,060 41.67 1,140,309 38.50 223.32 300
57 23-Apr 1,909.80 1,916.30 1,870.10 1,889.40 1,884.41 -0.74 35,438.56 552,113 9.15 346,037 11.68 65.21 91
58 22-Apr 1,908.10 1,948.00 1,898.00 1,903.50 1,921.36 -0.99 35,703.03 288,255 4.78 160,371 5.41 30.81 42
59 21-Apr 1,851.00 1,932.00 1,851.00 1,922.50 1,905.92 3.83 36,059.40 426,318 7.07 258,927 8.74 49.35 68
60 17-Apr 1,826.20 1,864.90 1,795.70 1,851.60 1,846.12 0.28 34,729.57 513,508 8.51 221,415 7.47 40.88 58
61 16-Apr 1,855.50 1,889.90 1,831.30 1,846.40 1,855.61 -1.22 34,632.03 210,173 3.48 104,544 3.53 19.40 28
62 15-Apr 1,849.00 1,885.40 1,821.10 1,869.20 1,856.64 3.18 35,059.68 309,767 5.14 187,639 6.33 34.84 49
63 11-Apr 1,839.95 1,849.00 1,798.50 1,811.65 1,812.96 -0.78 33,980.24 158,264 2.62 74,652 2.52 13.53 20
64 09-Apr 1,800.00 1,835.00 1,776.85 1,825.90 1,808.33 0.97 34,247.52 227,521 3.77 111,865 3.78 20.23 29
65 08-Apr 1,820.00 1,847.00 1,803.20 1,808.35 1,822.68 1.24 33,918.35 246,636 4.09 176,757 5.97 32.22 47
66 07-Apr 1,700.00 1,812.05 1,700.00 1,786.25 1,781.16 -3.21 33,503.83 377,911 6.27 199,757 6.74 35.58 53
67 04-Apr 1,863.95 1,870.00 1,832.10 1,845.45 1,848.58 -0.63 34,614.21 128,337 2.13 44,856 1.51 8.29 12

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BURNPUR    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