NSE: DALBHARAT | Series: EQ
-
LTP
1,858.75
41.60 (2.29 %) -
Open
1,816.90
1,782.15 -
High
1,883.35
1,829.70 -
Low
1,807.00
1,767.75 -
Close
1,857.15
1,817.15 -
52W High
1,982.95
27 Sep, 2024 -
52W Low
1,601.00
12 Mar, 2025
Upper Circuit: 2,180.58
Lower Circuit: 1,453.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,816.90 | 1,883.35 | 1,807.00 | 1,858.75 | 1,857.15 | 40.00 | 2.2 | 1,982.95 | 1,601.00 | 433,610 | 80.66 Crore | 25,729 |
| 02 Apr, 2025 | 1,782.15 | 1,829.70 | 1,767.75 | 1,818.40 | 1,817.15 | 30.70 | 1.72 | 1,982.95 | 1,601.00 | 281,329 | 50.81 Crore | 22,357 |
| 01 Apr, 2025 | 1,821.95 | 1,839.60 | 1,781.80 | 1,782.15 | 1,786.45 | -35.10 | -1.93 | 1,982.95 | 1,601.00 | 237,790 | 42.90 Crore | 14,713 |
| 28 Mar, 2025 | 1,813.55 | 1,859.60 | 1,804.30 | 1,810.00 | 1,821.55 | 8.00 | 0.44 | 1,982.95 | 1,601.00 | 269,181 | 49.23 Crore | 25,181 |
| 27 Mar, 2025 | 1,755.00 | 1,821.45 | 1,743.15 | 1,810.00 | 1,813.55 | 52.80 | 3 | 1,982.95 | 1,601.00 | 287,706 | 51.66 Crore | 20,356 |
| 26 Mar, 2025 | 1,747.00 | 1,785.00 | 1,742.35 | 1,754.55 | 1,760.75 | 15.05 | 0.86 | 1,982.95 | 1,601.00 | 182,659 | 32.30 Crore | 22,472 |
| 25 Mar, 2025 | 1,780.00 | 1,786.95 | 1,742.00 | 1,744.00 | 1,745.70 | 0.95 | 0.05 | 1,982.95 | 1,601.00 | 458,140 | 80.76 Crore | 39,685 |
| 24 Mar, 2025 | 1,772.95 | 1,772.95 | 1,725.00 | 1,746.85 | 1,744.75 | -2.65 | -0.15 | 1,982.95 | 1,601.00 | 241,482 | 42.17 Crore | 12,457 |
| 21 Mar, 2025 | 1,705.00 | 1,760.55 | 1,680.00 | 1,748.00 | 1,747.40 | 51.15 | 3.02 | 1,982.95 | 1,601.00 | 419,609 | 72.42 Crore | 31,417 |
| 20 Mar, 2025 | 1,721.00 | 1,726.50 | 1,692.30 | 1,694.00 | 1,696.25 | -30.00 | -1.74 | 1,982.95 | 1,601.00 | 166,015 | 28.27 Crore | 14,508 |
| 19 Mar, 2025 | 1,714.40 | 1,755.15 | 1,704.20 | 1,724.00 | 1,726.25 | 11.85 | 0.69 | 1,982.95 | 1,601.00 | 421,205 | 72.96 Crore | 19,540 |
| 18 Mar, 2025 | 1,665.00 | 1,720.00 | 1,658.20 | 1,715.05 | 1,714.40 | 51.05 | 3.07 | 1,982.95 | 1,601.00 | 223,778 | 38.01 Crore | 26,615 |
| 17 Mar, 2025 | 1,625.95 | 1,671.00 | 1,602.40 | 1,660.25 | 1,663.35 | 56.25 | 3.5 | 1,982.95 | 1,601.00 | 328,818 | 54.13 Crore | 25,744 |
| 13 Mar, 2025 | 1,640.05 | 1,641.10 | 1,601.15 | 1,610.05 | 1,607.10 | -34.00 | -2.07 | 1,982.95 | 1,601.00 | 298,402 | 48.27 Crore | 24,404 |
| 12 Mar, 2025 | 1,694.85 | 1,696.95 | 1,601.00 | 1,639.00 | 1,641.10 | -45.35 | -2.69 | 1,982.95 | 1,601.00 | 415,246 | 67.85 Crore | 32,944 |
| 11 Mar, 2025 | 1,673.70 | 1,694.95 | 1,638.50 | 1,693.40 | 1,686.45 | 12.75 | 0.76 | 1,982.95 | 1,638.50 | 196,953 | 32.93 Crore | 17,233 |
| 10 Mar, 2025 | 1,696.30 | 1,706.25 | 1,661.10 | 1,669.00 | 1,673.70 | -22.65 | -1.34 | 1,982.95 | 1,655.00 | 155,288 | 26.15 Crore | 17,739 |
| 07 Mar, 2025 | 1,705.50 | 1,715.90 | 1,680.50 | 1,696.30 | 1,696.35 | -17.55 | -1.02 | 1,982.95 | 1,655.00 | 180,503 | 30.62 Crore | 16,593 |
| 06 Mar, 2025 | 1,725.05 | 1,733.00 | 1,688.10 | 1,715.50 | 1,713.90 | 6.80 | 0.4 | 1,982.95 | 1,655.00 | 332,628 | 56.83 Crore | 18,992 |
| 05 Mar, 2025 | 1,669.20 | 1,722.50 | 1,669.20 | 1,705.15 | 1,707.10 | 7.85 | 0.46 | 1,982.95 | 1,655.00 | 225,977 | 38.65 Crore | 17,835 |
| 04 Mar, 2025 | 1,700.00 | 1,705.85 | 1,655.00 | 1,676.00 | 1,699.25 | -12.65 | -0.74 | 1,982.95 | 1,655.00 | 157,910 | 26.68 Crore | 21,758 |