NSE: DALBHARAT | Series: EQ
-
LTP
1,802.30
-49.60 (-2.68 %) -
Open
1,851.90
1,839.50 -
High
1,862.90
1,868.75 -
Low
1,795.00
1,839.50 -
Close
1,801.90
1,851.90 -
52W High
1,982.95
27 Sep, 2024 -
52W Low
1,676.55
14 Nov, 2024
Upper Circuit: 2,222.28
Lower Circuit: 1,481.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,851.90 | 1,862.90 | 1,795.00 | 1,802.30 | 1,801.90 | -50.00 | -2.7 | 1,982.95 | 1,676.55 | 217,111 | 39.63 Crore | 17,568 |
| 19 Dec, 2024 | 1,839.50 | 1,868.75 | 1,839.50 | 1,848.50 | 1,851.90 | -27.40 | -1.46 | 1,982.95 | 1,676.55 | 79,510 | 14.76 Crore | 9,406 |
| 18 Dec, 2024 | 1,929.50 | 1,951.50 | 1,874.00 | 1,881.80 | 1,879.30 | -54.80 | -2.83 | 1,982.95 | 1,676.55 | 152,928 | 29.16 Crore | 16,259 |
| 17 Dec, 2024 | 1,955.00 | 1,958.95 | 1,925.35 | 1,925.60 | 1,934.10 | -11.85 | -0.61 | 1,982.95 | 1,676.55 | 154,906 | 30.09 Crore | 13,891 |
| 16 Dec, 2024 | 1,925.65 | 1,955.90 | 1,920.05 | 1,949.25 | 1,945.95 | 24.35 | 1.27 | 1,982.95 | 1,676.55 | 140,115 | 27.25 Crore | 14,859 |
| 13 Dec, 2024 | 1,930.25 | 1,935.25 | 1,848.15 | 1,925.00 | 1,921.60 | -13.65 | -0.71 | 1,982.95 | 1,676.55 | 389,729 | 73.63 Crore | 38,692 |
| 12 Dec, 2024 | 1,973.80 | 1,974.60 | 1,924.95 | 1,934.00 | 1,935.25 | -31.35 | -1.59 | 1,982.95 | 1,676.55 | 363,340 | 70.70 Crore | 30,807 |
| 11 Dec, 2024 | 1,909.95 | 1,972.90 | 1,909.00 | 1,964.00 | 1,966.60 | 67.90 | 3.58 | 1,982.95 | 1,676.55 | 1,009,273 | 197.14 Crore | 62,113 |
| 10 Dec, 2024 | 1,898.05 | 1,908.35 | 1,876.00 | 1,898.45 | 1,898.70 | 0.95 | 0.05 | 1,982.95 | 1,676.55 | 333,088 | 63.16 Crore | 16,524 |
| 09 Dec, 2024 | 1,931.95 | 1,931.95 | 1,890.00 | 1,897.45 | 1,897.75 | -28.30 | -1.47 | 1,982.95 | 1,676.55 | 238,734 | 45.32 Crore | 19,570 |
| 06 Dec, 2024 | 1,916.85 | 1,928.55 | 1,903.55 | 1,923.20 | 1,926.05 | 12.25 | 0.64 | 1,982.95 | 1,676.55 | 327,447 | 62.89 Crore | 20,734 |
| 05 Dec, 2024 | 1,938.00 | 1,953.60 | 1,889.45 | 1,911.35 | 1,913.80 | -22.90 | -1.18 | 1,982.95 | 1,676.55 | 307,371 | 59.19 Crore | 22,857 |
| 04 Dec, 2024 | 1,929.00 | 1,945.35 | 1,903.85 | 1,932.95 | 1,936.70 | 5.90 | 0.31 | 1,982.95 | 1,676.55 | 410,592 | 79.09 Crore | 24,175 |
| 03 Dec, 2024 | 1,879.75 | 1,946.65 | 1,879.75 | 1,929.75 | 1,930.80 | 51.05 | 2.72 | 1,982.95 | 1,676.55 | 447,294 | 85.93 Crore | 36,485 |
| 02 Dec, 2024 | 1,850.00 | 1,894.05 | 1,835.10 | 1,879.35 | 1,879.75 | 59.40 | 3.26 | 1,982.95 | 1,676.55 | 1,149,388 | 214.44 Crore | 61,103 |
| 29 Nov, 2024 | 1,819.30 | 1,836.45 | 1,812.30 | 1,817.20 | 1,820.35 | 1.05 | 0.06 | 1,982.95 | 1,676.55 | 420,858 | 76.63 Crore | 29,395 |
| 28 Nov, 2024 | 1,836.50 | 1,845.15 | 1,809.00 | 1,822.00 | 1,819.30 | -17.15 | -0.93 | 1,982.95 | 1,676.55 | 184,962 | 33.73 Crore | 16,193 |
| 27 Nov, 2024 | 1,822.85 | 1,847.45 | 1,802.30 | 1,835.30 | 1,836.45 | 10.25 | 0.56 | 1,982.95 | 1,676.55 | 207,146 | 37.95 Crore | 16,532 |
| 26 Nov, 2024 | 1,826.80 | 1,850.00 | 1,804.35 | 1,820.00 | 1,826.20 | -0.60 | -0.03 | 1,982.95 | 1,676.55 | 73,786 | 13.42 Crore | 8,206 |
| 25 Nov, 2024 | 1,813.00 | 1,865.00 | 1,812.60 | 1,812.60 | 1,826.80 | 18.55 | 1.03 | 1,982.95 | 1,676.55 | 412,507 | 75.92 Crore | 23,825 |