Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of Dalmia Bharat Ltd. (DALBHARAT)
Latest Candlestick / Heikin Ashi patterns of Dalmia Bharat Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bullish | Candlestick pattern Three White Soldiers formed at a recent high level. Momentum continues. | |
| Daily | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
| Weekly | Mild Bullish | Candlestick pattern Bullish Engulfing formed , but volume or other trend not very supportive | |
| Monthly | Neutral | Candlestick pattern Hammer formed with very weak volume. Possibly a bad signal | |
Chart patterns of Dalmia Bharat Ltd.
| Tick | Analysis |
|---|---|
| Daily | Medium Term Resistance Line, Top Points :2177.30/14-Jan-26 00:00, 2160.60/26-Dec-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :2177.30/14-Jan-26 00:00, 2160.60/26-Dec-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :2177.30/14-Jan-26 00:00, 2160.60/26-Dec-25 00:00, 2130.80/29-Oct-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :2177.30/14-Jan-26 00:00, 2103.60/15-Dec-25 00:00, , Bottom Points : 2014.20/22-Dec-25 00:00, 1944.60/10-Dec-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :2177.30/14-Jan-26 00:00, 2103.60/15-Dec-25 00:00, , Bottom Points : 2050.40/09-Jan-26 00:00, 1944.60/10-Dec-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :2177.30/14-Jan-26 00:00, 2103.60/15-Dec-25 00:00, 2026.60/26-Nov-25 00:00, , Bottom Points : 2050.40/09-Jan-26 00:00, 2014.20/22-Dec-25 00:00, 1944.60/10-Dec-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :2411.40/12-Sep-25 00:00, 2404.35/29-Sep-23 00:00, |
| Weekly | Long Term Resistance Line, Top Points :2411.40/12-Sep-25 00:00, 2404.35/29-Sep-23 00:00, 2332.70/09-Sep-21 00:00, |
| Weekly | Long Term Ascending Triangle , Top Points :2411.40/12-Sep-25 00:00, 2404.35/29-Sep-23 00:00, 2332.70/09-Sep-21 00:00, , Bottom Points : 1607.10/13-Mar-25 00:00, 1252.80/03-Jun-22 00:00, 422.30/03-Apr-20 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :2411.40/12-Sep-25 00:00, 1937.50/04-Oct-24 00:00, , Bottom Points : 1989.00/05-Dec-25 00:00, 1607.10/13-Mar-25 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :2411.40/12-Sep-25 00:00, 1926.05/06-Dec-24 00:00, , Bottom Points : 1989.00/05-Dec-25 00:00, 1607.10/13-Mar-25 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :2177.30/14-Jan-26 00:00, 2411.40/12-Sep-25 00:00, , Bottom Points : 1989.00/05-Dec-25 00:00, 2204.40/01-Aug-25 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :2401.50/29-Aug-25 00:00, 2404.35/29-Sep-23 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :2401.50/29-Aug-25 00:00, 2404.35/29-Sep-23 00:00, |
| Monthly | Medium Term Resistance Line, Top Points :2401.50/29-Aug-25 00:00, 2404.35/29-Sep-23 00:00, |
| Monthly | Long Term Resistance Line, Top Points :2401.50/29-Aug-25 00:00, 2404.35/29-Sep-23 00:00, |
| Monthly | Medium Term Ascending Triangle , Top Points :2401.50/29-Aug-25 00:00, 2404.35/29-Sep-23 00:00, , Bottom Points : 1689.65/28-Feb-25 00:00, 1283.65/30-Jun-22 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :2401.50/29-Aug-25 00:00, 2279.80/31-Jan-24 00:00, , Bottom Points : 2009.40/28-Nov-25 00:00, 1689.65/28-Feb-25 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :2401.50/29-Aug-25 00:00, 1933.20/30-Sep-24 00:00, , Bottom Points : 2009.40/28-Nov-25 00:00, 1689.65/28-Feb-25 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :2401.50/29-Aug-25 00:00, 1933.20/30-Sep-24 00:00, , Bottom Points : 1689.65/28-Feb-25 00:00, 1283.65/30-Jun-22 00:00, |
Historical Candlestick Chart Pattern of Dalmia Bharat Ltd.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 14_Jan_2026 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 14_Jan_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 14_Jan_2026 |
| Three White Soldiers | Daily | Bullish Three Day Candlestick Patterns | 14_Jan_2026 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 09_Jan_2026 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 26_Dec_2025 |
| Bullish Engulfing | Weekly | Bullish Two Day Candlestick Patterns | 12_Dec_2025 |
| Homing Pigeon | Daily | Bullish Two Day Candlestick Patterns | 07_Jan_2026 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 30_Jun_2025 |
| Bearish Belt Hold | Daily | Bearish Two Day Candlestick Patterns | 05_Jan_2026 |
| Doji | Weekly | Consolidation Patterns | 14_Nov_2025 |
| Bullish Harami | Daily | Bullish Two Day Candlestick Patterns | 31_Dec_2025 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 28_Feb_2025 |
| Bearish Engulfing | Monthly | Bearish Two Day Candlestick Patterns | 28_Feb_2025 |
| Bearish Marubozu | Weekly | Bearish One Day Candlestick Patterns | 24_Oct_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 24_Oct_2025 |
| Bullish Pin Bar | Monthly | Bullish One Day Candlestick Patterns | 29_Nov_2024 |
| Dark Cloud Cover | Weekly | Bearish Two Day Candlestick Patterns | 10_Oct_2025 |
| Tweezer Bottom | Weekly | Bullish Two Day Candlestick Patterns | 03_Oct_2025 |
| Long Black Candle | Weekly | Bearish One Day Candlestick Patterns | 26_Sep_2025 |
| Doji | Daily | Consolidation Patterns | 22_Dec_2025 |
| Long Legged Doji | Daily | Consolidation Patterns | 22_Dec_2025 |
| Hammer | Monthly | Bullish One Day Candlestick Patterns | 30_Aug_2024 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Candlestick Patterns | 19_Sep_2025 |
| Doji | Weekly | Consolidation Patterns | 19_Sep_2025 |
| Doji | Weekly | Consolidation Patterns | 12_Sep_2025 |
| Long Legged Doji | Weekly | Consolidation Patterns | 12_Sep_2025 |
| Homing Pigeon | Monthly | Bullish Two Day Candlestick Patterns | 28_Jun_2024 |
| Doji | Weekly | Consolidation Patterns | 05_Sep_2025 |
| Bullish Gap Up | Weekly | Bullish Two Day Candlestick Patterns | 22_Aug_2025 |
| Long White Candle | Daily | Bullish One Day Candlestick Patterns | 12_Dec_2025 |
| Bullish Gap Up | Daily | Bullish Two Day Candlestick Patterns | 12_Dec_2025 |
| Long Black Candle | Monthly | Bearish One Day Candlestick Patterns | 29_Feb_2024 |
| Spinning Top | Monthly | Consolidation Patterns | 29_Dec_2023 |
| Bullish Harami | Monthly | Bullish Two Day Candlestick Patterns | 30_Nov_2023 |
| Bearish Belt Hold | Monthly | Bearish Two Day Candlestick Patterns | 31_Oct_2023 |
| Doji | Weekly | Consolidation Patterns | 11_Jul_2025 |
| Long White Candle | Monthly | Bullish One Day Candlestick Patterns | 29_Sep_2023 |
| Long White Candle | Weekly | Bullish One Day Candlestick Patterns | 27_Jun_2025 |
| Bullish Engulfing | Weekly | Bullish Two Day Candlestick Patterns | 27_Jun_2025 |
| Bullish Piercing | Monthly | Bullish Two Day Candlestick Patterns | 31_Aug_2023 |
Historical Heikin Ashi Chart Pattern of Dalmia Bharat Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 14_Jan_2026 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 14_Jan_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 14_Jan_2026 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi Patterns | 14_Jan_2026 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi Patterns | 13_Jan_2026 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 13_Jan_2026 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 12_Jan_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 12_Jan_2026 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi Patterns | 09_Jan_2026 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Sep_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 08_Jan_2026 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi Patterns | 08_Jan_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 29_Aug_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi Patterns | 12_Dec_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 31_Jul_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi Patterns | 06_Jan_2026 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 05_Dec_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 06_Jan_2026 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi Patterns | 30_Jun_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 05_Jan_2026 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 28_Nov_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi Patterns | 05_Jan_2026 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_May_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 21_Nov_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 02_Jan_2026 | ||
| Heikin Ashi Spinning Top | Daily | Consolidation Heikin Ashi Patterns | 02_Jan_2026 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi Patterns | 01_Jan_2026 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi Patterns | 30_Apr_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 14_Nov_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi Patterns | 07_Nov_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi Patterns | 31_Dec_2025 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi Patterns | 28_Mar_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi Patterns | 31_Oct_2025 | ||
| Heikin Ashi Spinning Top | Monthly | Consolidation Heikin Ashi Patterns | 28_Feb_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 29_Dec_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi Patterns | 31_Jan_2025 | ||
| Bullish Continuation | Daily | Bullish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 26_Dec_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi Patterns | 24_Dec_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi Patterns | 29_Nov_2024 | ||
| You are viewing last 51 Historical Candlestick pattern of Dalmia Bharat Ltd. | |||||
Daily OHLCV & Heikin Ashi values of Dalmia Bharat Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 14-Jan-26 | 2105.00 | 2183.90 | 2092.10 | 2177.30 | 485 K | 91.80 | 4.39% | 2079.99 | 2183.90 | 2079.99 | 2139.57 |
| 13-Jan-26 | 2073.60 | 2113.80 | 2068.50 | 2105.50 | 359 K | 45.30 | 2.19% | 2069.63 | 2113.80 | 2068.50 | 2090.35 |
| 12-Jan-26 | 2042.20 | 2081.60 | 2020.70 | 2073.60 | 300 K | 60.90 | 3.01% | 2084.74 | 2084.74 | 2020.70 | 2054.52 |
| 09-Jan-26 | 2061.00 | 2083.90 | 2041.70 | 2050.40 | 160 K | 42.20 | 2.07% | 2110.24 | 2110.24 | 2041.70 | 2059.25 |
| 08-Jan-26 | 2116.00 | 2116.30 | 2061.10 | 2066.20 | 262 K | 55.20 | 2.68% | 2130.57 | 2130.57 | 2061.10 | 2089.90 |
| 07-Jan-26 | 2124.50 | 2149.80 | 2115.90 | 2121.20 | 140 K | 33.90 | 1.60% | 2133.30 | 2149.80 | 2115.90 | 2127.85 |
| 06-Jan-26 | 2133.90 | 2143.10 | 2103.80 | 2115.60 | 168 K | 39.30 | 1.87% | 2142.50 | 2143.10 | 2103.80 | 2124.10 |
| 05-Jan-26 | 2168.00 | 2176.00 | 2127.20 | 2133.90 | 262 K | 48.80 | 2.29% | 2133.72 | 2176.00 | 2127.20 | 2151.27 |
| 02-Jan-26 | 2108.80 | 2157.90 | 2108.80 | 2147.10 | 209 K | 49.10 | 2.33% | 2136.79 | 2157.90 | 2108.80 | 2130.65 |
| 01-Jan-26 | 2145.30 | 2159.70 | 2109.80 | 2136.20 | 137 K | 49.90 | 2.37% | 2135.82 | 2159.70 | 2109.80 | 2137.75 |
| 31-Dec-25 | 2127.70 | 2147.80 | 2122.20 | 2130.90 | 170 K | 25.60 | 1.21% | 2139.49 | 2147.80 | 2122.20 | 2132.15 |
| 30-Dec-25 | 2163.00 | 2165.00 | 2118.10 | 2127.70 | 573 K | 46.90 | 2.21% | 2135.53 | 2165.00 | 2118.10 | 2143.45 |
| 29-Dec-25 | 2174.00 | 2197.00 | 2153.80 | 2159.40 | 490 K | 43.20 | 2.01% | 2100.01 | 2197.00 | 2100.01 | 2171.05 |
| 26-Dec-25 | 2114.20 | 2169.00 | 2110.00 | 2160.60 | 726 K | 59.00 | 2.80% | 2061.57 | 2169.00 | 2061.57 | 2138.45 |
| 24-Dec-25 | 2073.80 | 2120.00 | 2049.90 | 2109.40 | 252 K | 70.10 | 3.42% | 2034.87 | 2120.00 | 2034.87 | 2088.27 |
| 23-Dec-25 | 2029.80 | 2065.40 | 2019.00 | 2059.40 | 327 K | 46.40 | 2.30% | 2026.35 | 2065.40 | 2019.00 | 2043.40 |
| 22-Dec-25 | 2015.00 | 2027.80 | 2005.00 | 2014.20 | 123 K | 22.80 | 1.14% | 2037.20 | 2037.20 | 2005.00 | 2015.50 |
| 19-Dec-25 | 2027.00 | 2031.40 | 2006.30 | 2015.30 | 228 K | 25.10 | 1.25% | 2054.40 | 2054.40 | 2006.30 | 2020.00 |
| 18-Dec-25 | 2065.60 | 2077.60 | 2018.00 | 2024.40 | 143 K | 59.60 | 2.95% | 2062.40 | 2077.60 | 2018.00 | 2046.40 |
| 17-Dec-25 | 2066.50 | 2079.40 | 2044.40 | 2073.90 | 142 K | 35.00 | 1.71% | 2058.75 | 2079.40 | 2044.40 | 2066.05 |
Weekly OHLCV & Heikin Ashi values of Dalmia Bharat Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12-Jan-26 | 16-Jan-26 | 2042.20 | 2183.90 | 2020.70 | 2177.30 | 1144 K | 163.20 | 8.08% | 2108.48 | 2183.90 | 2020.70 | 2106.02 |
| 05-Jan-26 | 09-Jan-26 | 2168.00 | 2176.00 | 2041.70 | 2050.40 | 994 K | 134.30 | 6.58% | 2107.93 | 2176.00 | 2041.70 | 2109.02 |
| 29-Dec-25 | 02-Jan-26 | 2174.00 | 2197.00 | 2108.80 | 2147.10 | 1581 K | 88.20 | 4.18% | 2059.13 | 2197.00 | 2059.13 | 2156.73 |
| 22-Dec-25 | 26-Dec-25 | 2015.00 | 2169.00 | 2005.00 | 2160.60 | 1430 K | 164.00 | 8.18% | 2030.85 | 2169.00 | 2005.00 | 2087.40 |
| 15-Dec-25 | 19-Dec-25 | 2060.00 | 2107.70 | 2006.30 | 2015.30 | 984 K | 101.40 | 5.05% | 2014.38 | 2107.70 | 2006.30 | 2047.32 |
| 08-Dec-25 | 12-Dec-25 | 1980.00 | 2077.60 | 1933.00 | 2072.20 | 1481 K | 144.60 | 7.48% | 2013.06 | 2077.60 | 1933.00 | 2015.70 |
| 01-Dec-25 | 05-Dec-25 | 2010.70 | 2021.70 | 1963.70 | 1989.00 | 660 K | 58.00 | 2.95% | 2029.85 | 2029.85 | 1963.70 | 1996.27 |
| 24-Nov-25 | 28-Nov-25 | 2001.10 | 2057.00 | 1986.00 | 2009.40 | 1344 K | 71.00 | 3.58% | 2046.32 | 2057.00 | 1986.00 | 2013.38 |
| 17-Nov-25 | 21-Nov-25 | 2032.60 | 2044.70 | 1982.00 | 2009.20 | 826 K | 62.70 | 3.16% | 2075.51 | 2075.51 | 1982.00 | 2017.12 |
| 10-Nov-25 | 14-Nov-25 | 2036.10 | 2068.40 | 2016.60 | 2032.60 | 549 K | 51.80 | 2.57% | 2112.59 | 2112.59 | 2016.60 | 2038.43 |
| 03-Nov-25 | 07-Nov-25 | 2080.80 | 2099.60 | 2029.10 | 2037.50 | 772 K | 70.50 | 3.47% | 2163.43 | 2163.43 | 2029.10 | 2061.75 |
| 27-Oct-25 | 31-Oct-25 | 2103.70 | 2145.00 | 2083.40 | 2096.80 | 2013 K | 61.60 | 2.96% | 2219.63 | 2219.63 | 2083.40 | 2107.23 |
| 20-Oct-25 | 24-Oct-25 | 2270.70 | 2270.80 | 2085.00 | 2098.40 | 1492 K | 185.80 | 8.91% | 2258.03 | 2270.80 | 2085.00 | 2181.23 |
| 13-Oct-25 | 17-Oct-25 | 2227.70 | 2319.90 | 2187.40 | 2245.10 | 1879 K | 132.50 | 6.06% | 2271.04 | 2319.90 | 2187.40 | 2245.02 |
| 06-Oct-25 | 10-Oct-25 | 2253.70 | 2280.00 | 2211.00 | 2227.70 | 1151 K | 69.00 | 3.12% | 2298.99 | 2298.99 | 2211.00 | 2243.10 |
| 29-Sep-25 | 03-Oct-25 | 2215.10 | 2264.90 | 2202.10 | 2253.70 | 1616 K | 62.80 | 2.85% | 2364.02 | 2364.02 | 2202.10 | 2233.95 |
| 22-Sep-25 | 26-Sep-25 | 2410.70 | 2439.30 | 2207.30 | 2215.40 | 2017 K | 232.00 | 10.51% | 2409.87 | 2439.30 | 2207.30 | 2318.17 |
| 15-Sep-25 | 19-Sep-25 | 2411.40 | 2496.30 | 2404.00 | 2409.90 | 3223 K | 92.30 | 3.84% | 2389.35 | 2496.30 | 2389.35 | 2430.40 |
| 08-Sep-25 | 12-Sep-25 | 2410.00 | 2447.90 | 2364.30 | 2411.40 | 1332 K | 83.60 | 3.54% | 2370.30 | 2447.90 | 2364.30 | 2408.40 |
| 01-Sep-25 | 05-Sep-25 | 2408.90 | 2430.00 | 2387.20 | 2410.30 | 3276 K | 42.80 | 1.79% | 2331.49 | 2430.00 | 2331.49 | 2409.10 |
Monthly OHLCV & Heikin Ashi values of Dalmia Bharat Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jan-26 | 31-Jan-26 | 2145.30 | 2183.90 | 2020.70 | 2177.30 | 2485 K | 163.20 | 8.08% | 2101.67 | 2183.90 | 2020.70 | 2131.80 |
| 01-Dec-25 | 31-Dec-25 | 2010.70 | 2197.00 | 1933.00 | 2130.90 | 5790 K | 264.00 | 13.66% | 2135.43 | 2197.00 | 1933.00 | 2067.90 |
| 01-Nov-25 | 30-Nov-25 | 2080.80 | 2099.60 | 1982.00 | 2009.40 | 3492 K | 117.60 | 5.93% | 2227.92 | 2227.92 | 1982.00 | 2042.95 |
| 01-Oct-25 | 31-Oct-25 | 2227.20 | 2319.90 | 2083.40 | 2096.80 | 7344 K | 236.50 | 11.35% | 2274.00 | 2319.90 | 2083.40 | 2181.82 |
| 01-Sep-25 | 30-Sep-25 | 2408.90 | 2496.30 | 2202.10 | 2227.20 | 10659 K | 294.20 | 13.36% | 2214.38 | 2496.30 | 2202.10 | 2333.62 |
| 01-Aug-25 | 31-Aug-25 | 2239.00 | 2408.50 | 2185.80 | 2401.50 | 6975 K | 222.70 | 10.19% | 2120.07 | 2408.50 | 2120.07 | 2308.70 |
| 01-Jul-25 | 31-Jul-25 | 2200.00 | 2343.00 | 2121.80 | 2235.50 | 8729 K | 221.20 | 10.43% | 2015.06 | 2343.00 | 2015.06 | 2225.07 |
| 01-Jun-25 | 30-Jun-25 | 2016.40 | 2222.00 | 2011.60 | 2207.60 | 6011 K | 210.40 | 10.46% | 1915.73 | 2222.00 | 1915.73 | 2114.40 |
| 01-May-25 | 31-May-25 | 1949.90 | 2167.00 | 1902.70 | 2016.40 | 8513 K | 264.30 | 13.89% | 1822.46 | 2167.00 | 1822.46 | 2009.00 |
| 01-Apr-25 | 30-Apr-25 | 1821.95 | 2019.10 | 1700.00 | 1942.70 | 9067 K | 319.10 | 18.77% | 1773.98 | 2019.10 | 1700.00 | 1870.94 |
| 01-Mar-25 | 31-Mar-25 | 1708.00 | 1859.60 | 1601.00 | 1821.55 | 5138 K | 258.60 | 16.15% | 1800.41 | 1859.60 | 1601.00 | 1747.54 |
| 01-Feb-25 | 28-Feb-25 | 1875.00 | 1918.95 | 1664.45 | 1689.65 | 4870 K | 254.50 | 15.29% | 1813.82 | 1918.95 | 1664.45 | 1787.01 |
| 01-Jan-25 | 31-Jan-25 | 1768.80 | 1872.70 | 1673.50 | 1866.35 | 11631 K | 199.20 | 11.90% | 1832.29 | 1872.70 | 1673.50 | 1795.34 |
| 01-Dec-24 | 31-Dec-24 | 1850.00 | 1974.60 | 1713.00 | 1767.25 | 7641 K | 261.60 | 15.27% | 1838.38 | 1974.60 | 1713.00 | 1826.21 |
| 01-Nov-24 | 30-Nov-24 | 1854.25 | 1865.00 | 1676.55 | 1820.35 | 3859 K | 188.45 | 11.24% | 1872.71 | 1872.71 | 1676.55 | 1804.04 |
| 01-Oct-24 | 31-Oct-24 | 1930.00 | 1982.00 | 1751.00 | 1833.20 | 6975 K | 231.00 | 13.19% | 1871.38 | 1982.00 | 1751.00 | 1874.05 |
| 01-Sep-24 | 30-Sep-24 | 1900.00 | 1982.95 | 1794.25 | 1933.20 | 7338 K | 188.70 | 10.52% | 1840.16 | 1982.95 | 1794.25 | 1902.60 |
| 01-Aug-24 | 31-Aug-24 | 1845.10 | 1894.80 | 1705.45 | 1891.05 | 10163 K | 189.35 | 11.10% | 1846.21 | 1894.80 | 1705.45 | 1834.10 |
| 01-Jul-24 | 31-Jul-24 | 1820.00 | 1960.00 | 1751.10 | 1850.55 | 12696 K | 208.90 | 11.93% | 1847.01 | 1960.00 | 1751.10 | 1845.41 |
| 01-Jun-24 | 30-Jun-24 | 1824.95 | 1912.55 | 1651.40 | 1813.45 | 12144 K | 261.15 | 15.81% | 1893.44 | 1912.55 | 1651.40 | 1800.59 |
Quarterly OHLCV & Heikin Ashi values of Dalmia Bharat Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2145.30 | 2183.90 | 2020.70 | 2177.30 | 2485 K | 163.20 | 8.08% | 2119.18 | 2183.90 | 2020.70 | 2131.80 | ||
| 2227.20 | 2319.90 | 1933.00 | 2130.90 | 16627 K | 386.90 | 20.02% | 2085.61 | 2319.90 | 1933.00 | 2152.75 | ||
| 2200.00 | 2496.30 | 2121.80 | 2227.20 | 26363 K | 374.50 | 17.65% | 1909.89 | 2496.30 | 1909.89 | 2261.32 | ||
| 1821.95 | 2222.00 | 1700.00 | 2207.60 | 23592 K | 522.00 | 30.71% | 1831.90 | 2222.00 | 1700.00 | 1987.89 | ||
| 1768.80 | 1918.95 | 1601.00 | 1821.55 | 21640 K | 317.95 | 19.86% | 1886.23 | 1918.95 | 1601.00 | 1777.57 | ||
| 1930.00 | 1982.00 | 1676.55 | 1767.25 | 18476 K | 305.45 | 18.22% | 1933.51 | 1982.00 | 1676.55 | 1838.95 | ||
| 1820.00 | 1982.95 | 1705.45 | 1933.20 | 30198 K | 277.50 | 16.27% | 2006.61 | 2006.61 | 1705.45 | 1860.40 | ||
| 1942.05 | 2058.90 | 1651.40 | 1813.45 | 31092 K | 407.50 | 24.68% | 2146.78 | 2146.78 | 1651.40 | 1866.45 | ||
| 2307.50 | 2428.60 | 1803.15 | 1942.15 | 23209 K | 625.45 | 34.69% | 2173.20 | 2428.60 | 1803.15 | 2120.35 | ||
| 2404.35 | 2430.70 | 1995.05 | 2275.20 | 23973 K | 435.65 | 21.84% | 2070.08 | 2430.70 | 1995.05 | 2276.32 | ||
| 2183.80 | 2424.75 | 1873.30 | 2404.35 | 17922 K | 551.45 | 29.44% | 1918.61 | 2424.75 | 1873.30 | 2221.55 | ||
| 1987.30 | 2288.80 | 1901.50 | 2166.20 | 17486 K | 387.30 | 20.37% | 1751.27 | 2288.80 | 1751.27 | 2085.95 | ||
| 1862.80 | 1989.80 | 1672.00 | 1968.25 | 16966 K | 317.80 | 19.01% | 1629.34 | 1989.80 | 1629.34 | 1873.21 | ||
| 1595.00 | 1946.85 | 1476.05 | 1862.80 | 17961 K | 470.80 | 31.90% | 1538.50 | 1946.85 | 1476.05 | 1720.18 | ||
| 1280.00 | 1794.70 | 1272.50 | 1598.00 | 18131 K | 522.20 | 41.04% | 1590.69 | 1794.70 | 1272.50 | 1486.30 | ||
| 1502.00 | 1640.50 | 1212.50 | 1283.65 | 14425 K | 428.00 | 35.30% | 1771.72 | 1771.72 | 1212.50 | 1409.66 | ||
| 1849.55 | 2104.15 | 1278.15 | 1495.60 | 18397 K | 826.00 | 64.62% | 1861.58 | 2104.15 | 1278.15 | 1681.86 | ||
| 2099.00 | 2199.00 | 1756.15 | 1847.90 | 17112 K | 442.85 | 25.22% | 1747.64 | 2199.00 | 1747.64 | 1975.51 | ||
| 1893.00 | 2548.40 | 1836.40 | 2105.75 | 18264 K | 712.00 | 38.77% | 1399.39 | 2548.40 | 1399.39 | 2095.89 | ||
| 1598.00 | 1944.00 | 1405.10 | 1891.15 | 10434 K | 538.90 | 38.35% | 1089.22 | 1944.00 | 1089.22 | 1709.56 |