Dalmia Bharat Ltd. DALBHARAT
NSE · Hindistan · Enerji Dışı Mineraller
INR 1.682,10-1,60 (-%0,10)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1.683,70 | +%2,83 | INR 1.637,60 | INR 1.696,80 | INR 1.637,40 | 111,66K |
| 2026-09-29 | INR 1.637,40 | -%0,86 | INR 1.651,60 | INR 1.664,30 | INR 1.630,10 | 51,49K |
| 2026-09-28 | INR 1.651,60 | -%2,86 | INR 1.692,00 | INR 1.698,50 | INR 1.650,00 | 91,04K |
| 2026-09-25 | INR 1.700,20 | -%1,22 | INR 1.746,20 | INR 1.746,20 | INR 1.680,70 | 254,28K |
| 2026-09-24 | INR 1.721,20 | -%1,31 | INR 1.748,00 | INR 1.750,00 | INR 1.711,20 | 18,36K |
| 2026-09-23 | INR 1.744,00 | +%0,14 | INR 1.741,10 | INR 1.749,90 | INR 1.729,10 | 28,37K |
| 2026-09-22 | INR 1.741,60 | -%1,29 | INR 1.764,00 | INR 1.785,40 | INR 1.736,30 | 35,47K |
| 2026-09-21 | INR 1.764,40 | +%0,17 | INR 1.765,00 | INR 1.814,40 | INR 1.757,10 | 123,78K |
| 2026-09-18 | INR 1.761,40 | +%4,02 | INR 1.695,00 | INR 1.805,00 | INR 1.685,10 | 374,18K |
| 2026-09-17 | INR 1.693,30 | -%0,02 | INR 1.680,10 | INR 1.700,00 | INR 1.676,40 | 43,93K |
| 2026-09-16 | INR 1.693,60 | +%0,37 | INR 1.687,80 | INR 1.704,50 | INR 1.681,00 | 58,27K |
| 2026-09-15 | INR 1.687,40 | -%3,39 | INR 1.746,60 | INR 1.754,00 | INR 1.682,00 | 56,70K |
| 2026-09-14 | INR 1.746,60 | %0,00 | INR 1.746,60 | INR 1.746,60 | INR 1.746,60 | 0 |
| 2026-09-11 | INR 1.746,60 | +%0,07 | INR 1.745,00 | INR 1.755,00 | INR 1.708,00 | 41,10K |
| 2026-09-10 | INR 1.745,30 | +%0,67 | INR 1.730,00 | INR 1.762,20 | INR 1.712,00 | 79,41K |
| 2026-09-09 | INR 1.733,60 | +%1,95 | INR 1.710,70 | INR 1.740,00 | INR 1.690,00 | 41,24K |
| 2026-09-08 | INR 1.700,50 | -%0,78 | INR 1.713,90 | INR 1.739,20 | INR 1.671,80 | 143,71K |
| 2026-09-07 | INR 1.713,90 | -%2,02 | INR 1.750,00 | INR 1.752,10 | INR 1.701,20 | 81,21K |
| 2026-09-04 | INR 1.749,30 | -%1,24 | INR 1.770,10 | INR 1.778,90 | INR 1.740,00 | 73,50K |
| 2026-09-03 | INR 1.771,20 | -%0,11 | INR 1.790,00 | INR 1.792,00 | INR 1.763,00 | 53,53K |
| 2026-09-02 | INR 1.773,10 | -%1,85 | INR 1.801,90 | INR 1.802,00 | INR 1.760,20 | 58,92K |
| 2026-09-01 | INR 1.806,60 | -%2,67 | INR 1.886,00 | INR 1.886,00 | INR 1.795,00 | 85,38K |
| 2026-08-31 | INR 1.856,20 | +%0,59 | INR 1.847,80 | INR 1.897,80 | INR 1.795,00 | 2,14M |
| 2026-08-28 | INR 1.845,30 | -%1,65 | INR 1.876,20 | INR 1.876,20 | INR 1.832,30 | 72,32K |
| 2026-08-27 | INR 1.876,20 | -%1,15 | INR 1.874,90 | INR 1.905,00 | INR 1.859,20 | 211,08K |
| 2026-08-26 | INR 1.898,00 | +%4,06 | INR 1.815,00 | INR 1.913,00 | INR 1.808,00 | 332,65K |
| 2026-08-25 | INR 1.824,00 | -%1,57 | INR 1.854,80 | INR 1.854,80 | INR 1.780,10 | 513,25K |
| 2026-08-24 | INR 1.853,00 | -%1,44 | INR 1.881,90 | INR 1.905,10 | INR 1.845,90 | 361,39K |
| 2026-08-21 | INR 1.880,00 | -%0,90 | INR 1.897,00 | INR 1.912,50 | INR 1.871,90 | 339,19K |
| 2026-08-20 | INR 1.897,00 | +%1,17 | INR 1.875,00 | INR 1.925,00 | INR 1.864,00 | 582,88K |
| 2026-08-19 | INR 1.875,00 | +%2,06 | INR 1.837,10 | INR 1.875,00 | INR 1.825,00 | 276,85K |
| 2026-08-18 | INR 1.837,10 | -%0,37 | INR 1.850,00 | INR 1.858,40 | INR 1.831,60 | 246,66K |
| 2026-08-17 | INR 1.844,00 | +%0,11 | INR 1.856,40 | INR 1.856,60 | INR 1.832,10 | 139,55K |
| 2026-08-14 | INR 1.842,00 | +%0,40 | INR 1.843,70 | INR 1.849,00 | INR 1.822,30 | 83,21K |
| 2026-08-13 | INR 1.834,60 | -%0,37 | INR 1.832,20 | INR 1.847,80 | INR 1.812,20 | 53,28K |
| 2026-08-12 | INR 1.841,40 | +%0,32 | INR 1.835,60 | INR 1.844,00 | INR 1.812,00 | 89,86K |
| 2026-08-11 | INR 1.835,60 | -%0,51 | INR 1.851,40 | INR 1.851,40 | INR 1.817,10 | 74,19K |
| 2026-08-10 | INR 1.845,00 | +%0,96 | INR 1.832,80 | INR 1.859,80 | INR 1.815,20 | 195,42K |
| 2026-08-07 | INR 1.827,40 | +%0,27 | INR 1.828,40 | INR 1.832,10 | INR 1.794,00 | 103,02K |
| 2026-08-06 | INR 1.822,50 | -%0,85 | INR 1.835,00 | INR 1.842,00 | INR 1.819,80 | 124,95K |
| 2026-08-05 | INR 1.838,10 | +%0,61 | INR 1.839,00 | INR 1.850,00 | INR 1.811,40 | 97,49K |
| 2026-08-04 | INR 1.827,00 | -%0,95 | INR 1.844,20 | INR 1.844,20 | INR 1.808,20 | 94,11K |
| 2026-08-03 | INR 1.844,60 | +%2,49 | INR 1.799,70 | INR 1.846,60 | INR 1.795,00 | 226,77K |
| 2026-07-31 | INR 1.799,70 | +%0,31 | INR 1.816,50 | INR 1.816,50 | INR 1.788,10 | 103,60K |
| 2026-07-30 | INR 1.794,20 | -%1,58 | INR 1.833,00 | INR 1.833,00 | INR 1.780,00 | 179,78K |
| 2026-07-29 | INR 1.823,00 | +%0,65 | INR 1.814,00 | INR 1.840,30 | INR 1.813,80 | 126,19K |
| 2026-07-28 | INR 1.811,20 | -%0,84 | INR 1.815,00 | INR 1.829,70 | INR 1.805,20 | 154,39K |
| 2026-07-27 | INR 1.826,50 | +%0,87 | INR 1.730,60 | INR 1.831,90 | INR 1.683,00 | 305,80K |
| 2026-07-24 | INR 1.810,80 | -%2,37 | INR 1.854,90 | INR 1.872,10 | INR 1.780,80 | 1,12M |
| 2026-07-23 | INR 1.854,70 | -%0,51 | INR 1.864,90 | INR 1.887,70 | INR 1.844,50 | 288,85K |
| 2026-07-22 | INR 1.864,20 | %0,00 | INR 1.873,00 | INR 1.873,00 | INR 1.837,00 | 193,84K |
| 2026-07-21 | INR 1.864,20 | +%0,89 | INR 1.856,80 | INR 1.873,80 | INR 1.847,50 | 244,71K |
| 2026-07-20 | INR 1.847,80 | +%1,35 | INR 1.829,50 | INR 1.859,40 | INR 1.811,40 | 266,21K |
| 2026-07-17 | INR 1.823,20 | -%0,39 | INR 1.825,00 | INR 1.831,70 | INR 1.798,60 | 342,27K |
| 2026-07-16 | INR 1.830,30 | +%0,31 | INR 1.840,50 | INR 1.840,50 | INR 1.817,60 | 209,78K |
| 2026-07-15 | INR 1.824,70 | +%3,58 | INR 1.772,00 | INR 1.832,90 | INR 1.762,90 | 565,57K |
| 2026-07-14 | INR 1.761,70 | +%0,26 | INR 1.755,00 | INR 1.773,10 | INR 1.731,80 | 212,80K |
| 2026-07-13 | INR 1.757,10 | -%1,65 | INR 1.770,20 | INR 1.777,50 | INR 1.750,70 | 75,21K |
| 2026-07-10 | INR 1.786,50 | +%2,54 | INR 1.742,30 | INR 1.795,20 | INR 1.742,30 | 208,11K |
| 2026-07-09 | INR 1.742,30 | +%1,39 | INR 1.730,00 | INR 1.754,50 | INR 1.721,70 | 205,89K |
| 2026-07-08 | INR 1.718,40 | -%3,94 | INR 1.782,90 | INR 1.786,00 | INR 1.712,80 | 356,88K |
| 2026-07-07 | INR 1.788,80 | +%0,91 | INR 1.788,70 | INR 1.794,00 | INR 1.760,90 | 233,86K |
| 2026-07-06 | INR 1.772,70 | +%0,43 | INR 1.772,40 | INR 1.782,60 | INR 1.747,70 | 145,66K |
| 2026-07-03 | INR 1.765,10 | +%0,98 | INR 1.754,50 | INR 1.804,00 | INR 1.740,00 | 357,32K |
| 2026-07-02 | INR 1.747,90 | +%2,28 | INR 1.710,90 | INR 1.751,70 | INR 1.702,60 | 383,32K |
| 2026-07-01 | INR 1.708,90 | +%0,49 | INR 1.700,60 | INR 1.731,50 | INR 1.685,10 | 285,04K |
| 2026-06-30 | INR 1.700,60 | +%0,01 | INR 1.714,00 | INR 1.720,10 | INR 1.693,60 | 210,02K |
| 2026-06-29 | INR 1.700,50 | -%1,16 | INR 1.712,00 | INR 1.725,60 | INR 1.695,70 | 549,78K |
| 2026-06-26 | INR 1.720,40 | %0,00 | INR 1.720,40 | INR 1.720,40 | INR 1.720,40 | 0 |
| 2026-06-25 | INR 1.720,40 | -%0,73 | INR 1.750,10 | INR 1.765,30 | INR 1.714,40 | 378,05K |
| 2026-06-24 | INR 1.733,00 | +%3,12 | INR 1.680,00 | INR 1.736,00 | INR 1.671,10 | 372,47K |
| 2026-06-23 | INR 1.680,60 | -%1,78 | INR 1.711,10 | INR 1.720,00 | INR 1.674,10 | 289,83K |
| 2026-06-22 | INR 1.711,10 | -%0,36 | INR 1.735,00 | INR 1.735,00 | INR 1.695,80 | 403,01K |
| 2026-06-19 | INR 1.717,20 | -%0,49 | INR 1.730,00 | INR 1.730,00 | INR 1.706,10 | 227,76K |
| 2026-06-18 | INR 1.725,70 | +%0,13 | INR 1.735,00 | INR 1.735,00 | INR 1.710,20 | 107,65K |
| 2026-06-17 | INR 1.723,40 | +%0,81 | INR 1.719,90 | INR 1.744,50 | INR 1.700,10 | 182,94K |
| 2026-06-16 | INR 1.709,60 | -%0,57 | INR 1.726,00 | INR 1.726,00 | INR 1.695,00 | 217,98K |
| 2026-06-15 | INR 1.719,40 | +%3,63 | INR 1.684,10 | INR 1.729,00 | INR 1.684,10 | 637,28K |
| 2026-06-12 | INR 1.659,20 | +%3,04 | INR 1.625,00 | INR 1.663,50 | INR 1.613,50 | 591,97K |
| 2026-06-11 | INR 1.610,20 | -%1,69 | INR 1.625,00 | INR 1.632,90 | INR 1.605,00 | 534,87K |
| 2026-06-10 | INR 1.637,90 | -%0,84 | INR 1.651,70 | INR 1.670,80 | INR 1.629,90 | 177,50K |
| 2026-06-09 | INR 1.651,70 | -%0,74 | INR 1.671,80 | INR 1.684,90 | INR 1.643,20 | 334,13K |
| 2026-06-08 | INR 1.664,00 | -%1,46 | INR 1.654,00 | INR 1.684,00 | INR 1.651,00 | 166,09K |
| 2026-06-05 | INR 1.688,60 | -%2,13 | INR 1.725,30 | INR 1.725,30 | INR 1.676,90 | 260,82K |
| 2026-06-04 | INR 1.725,30 | +%0,12 | INR 1.741,00 | INR 1.741,00 | INR 1.714,00 | 195,39K |
| 2026-06-03 | INR 1.723,20 | -%1,51 | INR 1.759,90 | INR 1.759,90 | INR 1.698,00 | 170,27K |
| 2026-06-02 | INR 1.749,70 | +%0,13 | INR 1.743,00 | INR 1.762,20 | INR 1.723,10 | 97,56K |
| 2026-06-01 | INR 1.747,40 | -%0,05 | INR 1.748,30 | INR 1.773,30 | INR 1.739,40 | 94,37K |
| 2026-05-29 | INR 1.748,20 | -%2,45 | INR 1.799,90 | INR 1.807,00 | INR 1.739,00 | 247,90K |
| 2026-05-28 | INR 1.792,10 | %0,00 | INR 1.792,10 | INR 1.792,10 | INR 1.792,10 | 0 |