DALBHARAT.BODALBHARAT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2101.55 | $2183.00 | $2091.65 | $2177.15 | 11,147 |
| 1/13/2026 | $2073.80 | $2112.30 | $2073.80 | $2105.60 | 4,003 |
| 1/12/2026 | $2024.20 | $2081.20 | $2020.70 | $2073.75 | 41,815 |
| 1/9/2026 | $2066.15 | $2083.05 | $2042.40 | $2048.50 | 32,550 |
| 1/8/2026 | $2110.00 | $2111.80 | $2062.10 | $2066.15 | 32,546 |
| 1/7/2026 | $2119.85 | $2147.60 | $2116.20 | $2120.25 | 3,125 |
| 1/6/2026 | $2130.90 | $2141.35 | $2110.15 | $2114.85 | 1,661 |
| 1/5/2026 | $2120.10 | $2175.80 | $2120.10 | $2130.80 | 2,369 |
| 1/2/2026 | $2125.80 | $2156.00 | $2118.60 | $2146.00 | 6,056 |
| 1/1/2026 | $2149.00 | $2155.20 | $2111.00 | $2136.15 | 2,706 |
| 12/31/2025 | $2132.50 | $2147.60 | $2122.30 | $2132.75 | 10,314 |
| 12/30/2025 | $2153.80 | $2160.00 | $2118.90 | $2132.50 | 3,961 |
| 12/29/2025 | $2179.95 | $2196.50 | $2153.05 | $2157.55 | 19,467 |
| 12/26/2025 | $2110.05 | $2168.45 | $2110.00 | $2161.15 | 7,824 |
| 12/24/2025 | $2059.30 | $2121.45 | $2054.05 | $2108.95 | 36,027 |
| 12/23/2025 | $2026.00 | $2062.85 | $2020.00 | $2059.05 | 5,448 |
| 12/22/2025 | $2015.85 | $2026.00 | $2005.00 | $2014.35 | 1,948 |
| 12/19/2025 | $2024.50 | $2031.45 | $2008.80 | $2013.50 | 765 |
| 12/18/2025 | $2070.75 | $2070.75 | $2019.05 | $2023.50 | 772 |
| 12/17/2025 | $2065.00 | $2077.45 | $2046.00 | $2071.25 | 1,928 |
| 12/16/2025 | $2075.05 | $2091.90 | $2056.35 | $2065.15 | 3,730 |
| 12/15/2025 | $2072.35 | $2107.70 | $2063.00 | $2103.80 | 6,819 |
| 12/12/2025 | $2006.90 | $2076.85 | $2006.90 | $2072.50 | 7,264 |
| 12/11/2025 | $1943.00 | $1989.60 | $1939.25 | $1985.65 | 2,045 |
| 12/10/2025 | $1998.75 | $1998.75 | $1933.40 | $1941.85 | 1,070 |
| 12/9/2025 | $1975.05 | $1981.60 | $1951.00 | $1966.05 | 3,301 |
| 12/8/2025 | $1988.10 | $2012.70 | $1977.80 | $1994.55 | 4,486 |
| 12/5/2025 | $1989.90 | $2001.80 | $1977.50 | $1988.90 | 875 |
| 12/4/2025 | $1970.15 | $2000.00 | $1970.15 | $1989.75 | 1,271 |
| 12/3/2025 | $1988.50 | $1997.30 | $1965.00 | $1981.25 | 3,746 |
| 12/2/2025 | $2029.75 | $2029.75 | $1980.00 | $1988.50 | 1,394 |
| 12/1/2025 | $2015.00 | $2019.90 | $1997.50 | $2009.55 | 2,124 |
| 11/28/2025 | $2008.90 | $2022.50 | $2000.35 | $2009.25 | 49,292 |
| 11/27/2025 | $2024.75 | $2024.75 | $1999.00 | $2018.15 | 1,908 |
| 11/26/2025 | $2012.40 | $2041.10 | $2006.65 | $2026.30 | 5,298 |
| 11/25/2025 | $2020.55 | $2030.40 | $2012.90 | $2020.50 | 92,979 |
| 11/24/2025 | $2008.80 | $2027.15 | $1984.65 | $2020.80 | 6,235 |
| 11/21/2025 | $2008.00 | $2017.70 | $1993.00 | $2009.30 | 51,922 |
| 11/19/2025 | $1970.15 | $2035.00 | $1970.15 | $2022.15 | 1,630 |
| 11/18/2025 | $2039.85 | $2039.85 | $1983.95 | $1990.50 | 3,340 |
| 11/17/2025 | $2032.05 | $2042.00 | $2010.70 | $2018.70 | 1,418 |
| 11/14/2025 | $2048.30 | $2056.50 | $2017.10 | $2032.05 | 2,842 |
| 11/13/2025 | $2043.40 | $2069.75 | $2035.00 | $2048.30 | 5,431 |
| 11/12/2025 | $2030.05 | $2043.00 | $2022.35 | $2039.25 | 2,535 |
| 11/11/2025 | $2050.15 | $2058.95 | $2029.80 | $2042.30 | 2,902 |
| 11/10/2025 | $2032.15 | $2067.60 | $2032.15 | $2056.10 | 3,007 |
| 11/7/2025 | $2031.00 | $2050.60 | $2027.50 | $2040.30 | 1,821 |
| 11/6/2025 | $2030.55 | $2067.45 | $2030.55 | $2044.60 | 7,804 |
| 11/4/2025 | $2149.35 | $2149.35 | $2040.00 | $2050.65 | 4,868 |
| 11/3/2025 | $2169.55 | $2169.55 | $2072.40 | $2082.20 | 1,715 |
| 10/31/2025 | $2096.70 | $2109.20 | $2090.30 | $2096.30 | 2,904 |
| 10/30/2025 | $2147.00 | $2147.00 | $2093.90 | $2098.85 | 47,669 |
| 10/29/2025 | $2159.55 | $2159.55 | $2116.90 | $2131.65 | 2,367 |
| 10/28/2025 | $2086.05 | $2133.00 | $2085.00 | $2127.95 | 5,850 |
| 10/27/2025 | $2099.20 | $2105.85 | $2087.00 | $2092.70 | 60,817 |
| 10/24/2025 | $2135.00 | $2136.95 | $2086.00 | $2098.60 | 62,419 |
| 10/23/2025 | $2190.35 | $2190.40 | $2129.30 | $2134.95 | 12,292 |
| 10/21/2025 | $2161.05 | $2210.70 | $2161.05 | $2184.75 | 6,719 |
| 10/20/2025 | $2255.05 | $2270.70 | $2163.40 | $2197.40 | 373,508 |
| 10/17/2025 | $2224.80 | $2320.00 | $2222.50 | $2245.50 | 28,226 |