DALBHARAT.NSDALBHARAT.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $2073.60 | $2113.80 | $2068.50 | $2105.50 | 359,208 |
| 1/12/2026 | $2042.20 | $2081.60 | $2020.70 | $2073.60 | 300,205 |
| 1/9/2026 | $2061.00 | $2083.90 | $2041.70 | $2050.40 | 160,894 |
| 1/8/2026 | $2116.00 | $2116.30 | $2061.10 | $2066.20 | 262,856 |
| 1/7/2026 | $2124.50 | $2149.80 | $2115.90 | $2121.20 | 140,020 |
| 1/6/2026 | $2133.90 | $2143.10 | $2103.80 | $2115.60 | 168,225 |
| 1/5/2026 | $2168.00 | $2176.00 | $2127.20 | $2133.90 | 262,102 |
| 1/2/2026 | $2108.80 | $2157.90 | $2108.80 | $2147.10 | 209,239 |
| 1/1/2026 | $2145.30 | $2159.70 | $2109.80 | $2136.20 | 137,793 |
| 12/31/2025 | $2127.70 | $2147.80 | $2122.20 | $2130.90 | 170,116 |
| 12/30/2025 | $2163.00 | $2165.00 | $2118.10 | $2127.70 | 573,406 |
| 12/29/2025 | $2174.00 | $2197.00 | $2153.80 | $2159.40 | 490,567 |
| 12/26/2025 | $2114.20 | $2169.00 | $2110.00 | $2160.60 | 726,199 |
| 12/24/2025 | $2073.80 | $2120.00 | $2049.90 | $2109.40 | 252,729 |
| 12/23/2025 | $2029.80 | $2065.40 | $2019.00 | $2059.40 | 327,415 |
| 12/22/2025 | $2015.00 | $2027.80 | $2005.00 | $2014.20 | 123,775 |
| 12/19/2025 | $2027.00 | $2031.40 | $2006.30 | $2015.30 | 228,328 |
| 12/18/2025 | $2065.60 | $2077.60 | $2018.00 | $2024.40 | 143,471 |
| 12/17/2025 | $2066.50 | $2079.40 | $2044.40 | $2073.90 | 142,268 |
| 12/16/2025 | $2090.00 | $2094.70 | $2054.10 | $2066.50 | 262,389 |
| 12/15/2025 | $2060.00 | $2107.70 | $2060.00 | $2103.60 | 207,963 |
| 12/12/2025 | $1991.00 | $2077.60 | $1991.00 | $2072.20 | 550,123 |
| 12/11/2025 | $1940.00 | $1989.90 | $1936.90 | $1987.10 | 103,395 |
| 12/10/2025 | $1965.00 | $1977.20 | $1933.00 | $1944.60 | 109,848 |
| 12/9/2025 | $1983.90 | $1993.50 | $1951.50 | $1968.00 | 165,532 |
| 12/8/2025 | $1980.00 | $2014.00 | $1980.00 | $1993.80 | 553,245 |
| 12/5/2025 | $1981.00 | $2002.40 | $1975.20 | $1989.00 | 124,709 |
| 12/4/2025 | $1983.50 | $2002.50 | $1971.80 | $1990.30 | 131,741 |
| 12/3/2025 | $1990.00 | $1999.00 | $1963.70 | $1983.50 | 144,177 |
| 12/2/2025 | $2015.00 | $2016.50 | $1979.10 | $1986.80 | 137,489 |
| 12/1/2025 | $2010.70 | $2021.70 | $1998.20 | $2009.40 | 122,350 |
| 11/28/2025 | $2011.00 | $2025.30 | $2000.60 | $2009.40 | 182,274 |
| 11/27/2025 | $2030.00 | $2030.20 | $1997.00 | $2019.20 | 276,093 |
| 11/26/2025 | $2002.30 | $2057.00 | $2002.30 | $2026.60 | 141,086 |
| 11/25/2025 | $2013.00 | $2040.00 | $2010.00 | $2019.90 | 435,358 |
| 11/24/2025 | $2001.10 | $2028.00 | $1986.00 | $2022.80 | 309,847 |
| 11/21/2025 | $2012.10 | $2019.40 | $1991.40 | $2009.20 | 144,157 |
| 11/19/2025 | $1991.00 | $2035.10 | $1982.00 | $2021.30 | 208,367 |
| 11/18/2025 | $2029.60 | $2029.60 | $1983.20 | $1991.00 | 222,043 |
| 11/17/2025 | $2032.60 | $2044.70 | $2010.40 | $2014.60 | 118,127 |
| 11/14/2025 | $2045.00 | $2055.00 | $2016.60 | $2032.60 | 86,736 |
| 11/13/2025 | $2049.00 | $2068.40 | $2032.30 | $2047.80 | 146,669 |
| 11/12/2025 | $2049.00 | $2049.00 | $2020.90 | $2036.20 | 105,981 |
| 11/11/2025 | $2055.60 | $2064.60 | $2031.00 | $2044.80 | 107,661 |
| 11/10/2025 | $2036.10 | $2066.80 | $2036.10 | $2055.70 | 102,579 |
| 11/7/2025 | $2057.20 | $2057.20 | $2029.10 | $2037.50 | 88,280 |
| 11/6/2025 | $2041.90 | $2067.90 | $2040.10 | $2048.80 | 196,404 |
| 11/4/2025 | $2071.80 | $2087.60 | $2039.00 | $2049.60 | 276,716 |
| 11/3/2025 | $2080.80 | $2099.60 | $2070.20 | $2081.90 | 211,299 |
| 10/31/2025 | $2100.60 | $2109.90 | $2087.40 | $2096.80 | 304,566 |
| 10/30/2025 | $2145.00 | $2145.00 | $2092.60 | $2099.10 | 213,064 |
| 10/29/2025 | $2132.00 | $2145.00 | $2117.20 | $2130.80 | 249,275 |
| 10/28/2025 | $2094.00 | $2133.40 | $2083.40 | $2128.00 | 307,072 |
| 10/27/2025 | $2103.70 | $2107.50 | $2085.50 | $2093.20 | 939,625 |
| 10/24/2025 | $2144.40 | $2145.00 | $2085.00 | $2098.40 | 360,555 |
| 10/23/2025 | $2185.00 | $2192.00 | $2129.20 | $2133.80 | 294,262 |
| 10/21/2025 | $2195.90 | $2210.00 | $2181.10 | $2185.40 | 29,316 |
| 10/20/2025 | $2270.70 | $2270.80 | $2163.80 | $2195.90 | 808,271 |
| 10/17/2025 | $2229.00 | $2319.90 | $2222.80 | $2245.10 | 1.14M |
| 10/16/2025 | $2218.10 | $2238.30 | $2213.80 | $2224.40 | 234,208 |
| 10/15/2025 | $2213.00 | $2229.50 | $2204.00 | $2219.20 | 68,210 |