Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech ChartsCandlestick / Heikin Ashi Chart & Patterns of Dalmia Bharat Sugar and Industries (DALMIASUG)
Latest Candlestick / Heikin Ashi patterns of Dalmia Bharat Sugar and Industries
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bearish | Candlestick pattern Three Black Crows formed with some good recent move. | |
| Daily | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
| Weekly | Mild Bearish | Candlestick pattern Three outside down formed , but volume or other trend not very supportive | |
| Weekly | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
Chart patterns of Dalmia Bharat Sugar and Industries
| Tick | Analysis |
|---|---|
| Daily | Long Term Resistance Line, Top Points :450.65/14-May-25 00:00, 467.50/10-Dec-24 00:00, |
| Daily | Medium Term Resistance Line, Top Points :441.95/10-Jun-25 00:00, 450.65/14-May-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :441.95/10-Jun-25 00:00, 450.65/14-May-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :441.95/10-Jun-25 00:00, 450.65/14-May-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :441.95/10-Jun-25 00:00, 441.35/28-May-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :450.65/14-May-25 00:00, 368.40/06-Feb-25 00:00, , Bottom Points : 397.80/20-Jun-25 00:00, 368.55/08-May-25 00:00, 298.15/04-Mar-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :450.65/14-May-25 00:00, 412.75/22-Apr-25 00:00, , Bottom Points : 368.55/08-May-25 00:00, 298.15/04-Mar-25 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :450.65/14-May-25 00:00, 571.00/08-Oct-24 00:00, , Bottom Points : 298.15/04-Mar-25 00:00, 325.70/13-Jan-25 00:00, 380.60/05-Aug-24 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :444.20/16-May-25 00:00, 405.65/17-Apr-25 00:00, , Bottom Points : 371.10/09-May-25 00:00, 307.65/28-Feb-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :444.20/16-May-25 00:00, 405.65/17-Apr-25 00:00, 368.40/21-Mar-25 00:00, 360.60/07-Feb-25 00:00, , Bottom Points : 397.80/20-Jun-25 00:00, 371.10/09-May-25 00:00, 307.65/28-Feb-25 00:00, |
| Weekly | Long Term Lower High and Lower Lows , Top Points :444.20/16-May-25 00:00, 565.90/04-Oct-24 00:00, , Bottom Points : 307.65/28-Feb-25 00:00, 340.15/28-Mar-24 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :444.20/16-May-25 00:00, 565.90/04-Oct-24 00:00, , Bottom Points : 307.65/28-Feb-25 00:00, 389.55/09-Aug-24 00:00, |
| Monthly | Long Term Support Line, Bottom Points : 307.65/28-Feb-25 00:00, 311.15/30-Jun-22 00:00, |
| Monthly | Medium Term Support Line, Bottom Points : 307.65/28-Feb-25 00:00, 311.15/30-Jun-22 00:00, |
| Monthly | Medium Term Support Line, Bottom Points : 307.65/28-Feb-25 00:00, 311.15/30-Jun-22 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :542.55/30-Sep-24 00:00, 481.00/31-Mar-22 00:00, 189.35/31-Jan-17 00:00, 25.95/30-Jun-14 00:00, , Bottom Points : 307.65/28-Feb-25 00:00, 48.30/31-Mar-20 00:00, 17.40/31-Mar-15 00:00, 12.25/31-Jan-14 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :542.55/30-Sep-24 00:00, 189.35/31-Jan-17 00:00, 25.95/30-Jun-14 00:00, , Bottom Points : 307.65/28-Feb-25 00:00, 48.30/31-Mar-20 00:00, 12.25/31-Jan-14 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :432.60/30-May-25 00:00, 542.55/30-Sep-24 00:00, , Bottom Points : 307.65/28-Feb-25 00:00, 340.15/28-Mar-24 00:00, |
Historical Candlestick Chart Pattern of Dalmia Bharat Sugar and Industries
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Long Black Candle | Weekly | Bearish One Day Patterns | 20_Jun_2025 | ||
| Three Black Crows | Daily | Bearish Three Day Patterns | 20_Jun_2025 | ||
| Three Outside Down | Weekly | Bearish Three Day Patterns | 20_Jun_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 13_Jun_2025 | ||
| Bullish Piercing | Weekly | Bullish Two Day Patterns | 06_Jun_2025 | ||
| Inverted Hammer At Downtrend | Daily | Bullish One Day Patterns | 17_Jun_2025 | ||
| Three Outside Down | Daily | Bearish Three Day Patterns | 17_Jun_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 16_Jun_2025 | ||
| Above The Stomach | Weekly | Bullish Two Day Patterns | 16_May_2025 | ||
| Bullish Kicker | Weekly | Bullish Two Day Patterns | 16_May_2025 | ||
| Doji | Daily | Consolidation Patterns | 13_Jun_2025 | ||
| Three Black Crows | Daily | Bearish Three Day Patterns | 12_Jun_2025 | ||
| Three Outside Down | Monthly | Bearish Three Day Patterns | 29_Nov_2024 | ||
| Bearish Engulfing | Monthly | Bearish Two Day Patterns | 31_Oct_2024 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 09_Jun_2025 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 11_Apr_2025 | ||
| Upside Tasuki Gap | Daily | Bullish Three Day Patterns | 06_Jun_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 06_Jun_2025 | ||
| Above The Stomach | Monthly | Bullish Two Day Patterns | 28_Jun_2024 | ||
| Long White Candle | Weekly | Bullish One Day Patterns | 21_Mar_2025 | ||
| Bullish Piercing | Daily | Bullish Two Day Patterns | 02_Jun_2025 | ||
| Tweezer Bottom | Monthly | Bullish Two Day Patterns | 30_Apr_2024 | ||
| Dark Cloud Cover | Weekly | Bearish Two Day Patterns | 13_Mar_2025 | ||
| Tweezer Bottom | Weekly | Bullish Two Day Patterns | 07_Mar_2025 | ||
| Bearish Marubozu | Daily | Bearish One Day Patterns | 30_May_2025 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 30_May_2025 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 28_Feb_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 28_Feb_2025 | ||
| Above The Stomach | Daily | Bullish Two Day Patterns | 28_May_2025 | ||
| Three Outside Down | Monthly | Bearish Three Day Patterns | 31_Jan_2024 | ||
| Spinning Top | Weekly | Consolidation Patterns | 21_Feb_2025 | ||
| Bearish Engulfing | Monthly | Bearish Two Day Patterns | 29_Dec_2023 | ||
| Bullish Engulfing | Weekly | Bullish Two Day Patterns | 07_Feb_2025 | ||
| Three Outside Up | Monthly | Bullish Three Day Patterns | 31_Oct_2023 | ||
| Doji | Monthly | Consolidation Patterns | 31_Oct_2023 | ||
| Bullish Engulfing | Monthly | Bullish Two Day Patterns | 29_Sep_2023 | ||
| Hammer | Monthly | Bullish One Day Patterns | 31_Aug_2023 | ||
| Upside Tasuki Gap | Monthly | Bullish Three Day Patterns | 31_Aug_2023 | ||
| Bearish Engulfing | Monthly | Bearish Two Day Patterns | 31_Aug_2023 | ||
| Three Outside Down | Daily | Bearish Three Day Patterns | 21_May_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 20_May_2025 | ||
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 10_Jan_2025 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 19_May_2025 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 03_Jan_2025 | ||
| Doji | Daily | Consolidation Patterns | 19_May_2025 | ||
| Spinning Top | Weekly | Consolidation Patterns | 03_Jan_2025 | ||
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 16_May_2025 | ||
| Dark Cloud Cover | Monthly | Bearish Two Day Patterns | 31_May_2023 | ||
| Three Outside Down | Weekly | Bearish Three Day Patterns | 27_Dec_2024 | ||
| Bearish Marubozu | Weekly | Bearish One Day Patterns | 20_Dec_2024 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 20_Dec_2024 | ||
| You are viewing last 51 Historical Candlestick pattern of Dalmia Bharat Sugar and Industries | |||||
Historical Heikin Ashi Chart Pattern of Dalmia Bharat Sugar and Industries
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Initiation | Weekly | Bearish Heikin Ashi | 20_Jun_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 20_Jun_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi | 20_Jun_2025 | ||
| Bearish With High Volume | Weekly | Bearish Heikin Ashi | 20_Jun_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi | 20_Jun_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 30_May_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 19_Jun_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi | 19_Jun_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 06_Jun_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi | 30_Apr_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 18_Jun_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 30_May_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 17_Jun_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 28_Mar_2025 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi | 23_May_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 16_Jun_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 28_Feb_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 16_May_2025 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi | 16_May_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi | 31_Jan_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 13_Jun_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 31_Jan_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi | 12_Jun_2025 | ||
| Doji (Previous Tick) | Daily | Consolidation Heikin Ashi | 12_Jun_2025 | ||
| Spinning Top (Previous Tick) | Weekly | Consolidation Heikin Ashi | 09_May_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi | 29_Nov_2024 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi | 11_Jun_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi | 02_May_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi | 29_Nov_2024 | ||
| HA Doji | Daily | Consolidation Heikin Ashi | 11_Jun_2025 | ||
| HA Spinning Top | Weekly | Consolidation Heikin Ashi | 02_May_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 25_Apr_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 25_Apr_2025 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi | 17_Apr_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi | 30_Sep_2024 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 17_Apr_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 30_Sep_2024 | ||
| Bullish Tick From Red To Green | Weekly | Bullish Heikin Ashi | 17_Apr_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 30_Aug_2024 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi | 11_Apr_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi | 05_Jun_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 04_Apr_2025 | ||
| Bullish With High Volume | Daily | Bullish Heikin Ashi | 05_Jun_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi | 05_Jun_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi | 05_Jun_2025 | ||
| Spinning Top (Previous Tick) | Monthly | Consolidation Heikin Ashi | 31_Jul_2024 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi | 28_Mar_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 28_Jun_2024 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi | 04_Jun_2025 | ||
| HA Spinning Top | Daily | Consolidation Heikin Ashi | 04_Jun_2025 | ||
| HA Spinning Top | Monthly | Consolidation Heikin Ashi | 28_Jun_2024 | ||
| You are viewing last 51 Historical Candlestick pattern of Dalmia Bharat Sugar and Industries | |||||
Daily OHLCV & Heikin Ashi values of Dalmia Bharat Sugar and Industries
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 20-Jun-25 | 404.40 | 407.15 | 395.25 | 397.80 | 156 K | 11.90 | 3.01% | 412.20 | 412.20 | 395.25 | 401.15 |
| 19-Jun-25 | 409.55 | 416.55 | 399.40 | 402.35 | 128 K | 17.15 | 4.29% | 417.44 | 417.44 | 399.40 | 406.96 |
| 18-Jun-25 | 416.35 | 418.95 | 407.35 | 409.55 | 53424 | 11.60 | 2.85% | 421.84 | 421.84 | 407.35 | 413.05 |
| 17-Jun-25 | 415.55 | 423.20 | 413.05 | 414.30 | 55817 | 10.15 | 2.46% | 427.15 | 427.15 | 413.05 | 416.53 |
| 16-Jun-25 | 429.00 | 429.00 | 415.10 | 418.95 | 83913 | 13.90 | 3.35% | 431.30 | 431.30 | 415.10 | 423.01 |
| 13-Jun-25 | 425.00 | 427.45 | 418.30 | 425.10 | 61834 | 9.15 | 2.19% | 438.63 | 438.63 | 418.30 | 423.96 |
| 12-Jun-25 | 439.80 | 442.25 | 426.10 | 429.85 | 112 K | 16.15 | 3.79% | 442.76 | 442.76 | 426.10 | 434.50 |
| 11-Jun-25 | 444.50 | 456.00 | 433.25 | 437.00 | 146 K | 22.75 | 5.25% | 442.83 | 456.00 | 433.25 | 442.69 |
| 10-Jun-25 | 444.80 | 448.75 | 440.00 | 441.95 | 93792 | 8.75 | 1.99% | 441.78 | 448.75 | 440.00 | 443.88 |
| 09-Jun-25 | 440.05 | 448.30 | 438.05 | 441.85 | 88332 | 10.25 | 2.34% | 441.50 | 448.30 | 438.05 | 442.06 |
| 06-Jun-25 | 443.95 | 453.00 | 436.40 | 439.05 | 122 K | 16.60 | 3.80% | 439.90 | 453.00 | 436.40 | 443.10 |
| 05-Jun-25 | 439.40 | 451.45 | 438.35 | 441.70 | 123 K | 13.10 | 2.99% | 437.07 | 451.45 | 437.07 | 442.72 |
| 04-Jun-25 | 435.90 | 441.00 | 432.20 | 437.20 | 50445 | 8.80 | 2.04% | 437.56 | 441.00 | 432.20 | 436.58 |
| 03-Jun-25 | 437.95 | 441.90 | 435.00 | 435.85 | 49568 | 6.90 | 1.59% | 437.45 | 441.90 | 435.00 | 437.67 |
| 02-Jun-25 | 432.00 | 443.90 | 431.15 | 437.65 | 80934 | 12.75 | 2.96% | 438.72 | 443.90 | 431.15 | 436.18 |
| 30-May-25 | 442.50 | 443.40 | 432.00 | 432.60 | 83067 | 11.40 | 2.64% | 439.81 | 443.40 | 432.00 | 437.62 |
| 29-May-25 | 444.50 | 445.95 | 438.10 | 440.95 | 54531 | 7.85 | 1.79% | 437.24 | 445.95 | 437.24 | 442.38 |
| 28-May-25 | 435.10 | 443.90 | 432.20 | 441.35 | 110 K | 11.70 | 2.71% | 436.34 | 443.90 | 432.20 | 438.14 |
| 27-May-25 | 436.75 | 436.85 | 426.95 | 430.80 | 77491 | 9.90 | 2.32% | 439.85 | 439.85 | 426.95 | 432.84 |
| 26-May-25 | 440.00 | 447.80 | 434.05 | 434.65 | 104 K | 13.75 | 3.17% | 440.57 | 447.80 | 434.05 | 439.12 |
Weekly OHLCV & Heikin Ashi values of Dalmia Bharat Sugar and Industries
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16-Jun-25 | 20-Jun-25 | 429.00 | 429.00 | 395.25 | 397.80 | 477 K | 33.75 | 8.54% | 434.39 | 434.39 | 395.25 | 412.76 |
| 09-Jun-25 | 13-Jun-25 | 440.05 | 456.00 | 418.30 | 425.10 | 503 K | 37.70 | 9.01% | 433.92 | 456.00 | 418.30 | 434.86 |
| 02-Jun-25 | 06-Jun-25 | 432.00 | 453.00 | 431.15 | 439.05 | 427 K | 21.85 | 5.07% | 429.04 | 453.00 | 429.04 | 438.80 |
| 26-May-25 | 30-May-25 | 440.00 | 447.80 | 426.95 | 432.60 | 429 K | 20.85 | 4.88% | 421.25 | 447.80 | 421.25 | 436.84 |
| 19-May-25 | 23-May-25 | 444.95 | 456.90 | 432.40 | 436.45 | 516 K | 24.50 | 5.67% | 399.82 | 456.90 | 399.82 | 442.67 |
| 12-May-25 | 16-May-25 | 383.95 | 464.90 | 379.05 | 444.20 | 2641 K | 85.85 | 22.65% | 381.61 | 464.90 | 379.05 | 418.02 |
| 05-May-25 | 09-May-25 | 378.65 | 395.05 | 360.00 | 371.10 | 357 K | 35.05 | 9.74% | 387.02 | 395.05 | 360.00 | 376.20 |
| 28-Apr-25 | 02-May-25 | 390.50 | 405.15 | 367.65 | 376.65 | 209 K | 37.50 | 10.20% | 389.06 | 405.15 | 367.65 | 384.99 |
| 21-Apr-25 | 25-Apr-25 | 411.75 | 422.80 | 388.35 | 392.10 | 538 K | 34.45 | 8.87% | 374.37 | 422.80 | 374.37 | 403.75 |
| 14-Apr-25 | 18-Apr-25 | 376.60 | 416.65 | 374.50 | 405.65 | 423 K | 42.15 | 11.26% | 355.39 | 416.65 | 355.39 | 393.35 |
| 07-Apr-25 | 11-Apr-25 | 325.00 | 374.75 | 325.00 | 372.05 | 289 K | 49.75 | 15.31% | 361.58 | 374.75 | 325.00 | 349.20 |
| 31-Mar-25 | 04-Apr-25 | 360.95 | 393.25 | 358.55 | 377.30 | 370 K | 34.70 | 9.68% | 350.64 | 393.25 | 350.64 | 372.51 |
| 24-Mar-25 | 28-Mar-25 | 370.25 | 382.90 | 353.35 | 360.95 | 557 K | 29.55 | 8.36% | 334.42 | 382.90 | 334.42 | 366.86 |
| 17-Mar-25 | 21-Mar-25 | 319.00 | 375.25 | 313.55 | 368.40 | 832 K | 61.70 | 19.68% | 324.80 | 375.25 | 313.55 | 344.05 |
| 10-Mar-25 | 14-Mar-25 | 334.00 | 336.40 | 305.10 | 316.60 | 485 K | 31.30 | 10.26% | 326.57 | 336.40 | 305.10 | 323.02 |
| 03-Mar-25 | 07-Mar-25 | 308.00 | 343.15 | 291.00 | 332.30 | 530 K | 52.15 | 17.92% | 334.54 | 343.15 | 291.00 | 318.61 |
| 24-Feb-25 | 28-Feb-25 | 339.95 | 344.00 | 306.00 | 307.65 | 310 K | 38.00 | 12.42% | 344.67 | 344.67 | 306.00 | 324.40 |
| 17-Feb-25 | 21-Feb-25 | 335.85 | 354.00 | 325.00 | 338.25 | 405 K | 29.00 | 8.92% | 351.07 | 354.00 | 325.00 | 338.27 |
| 10-Feb-25 | 14-Feb-25 | 357.10 | 365.00 | 323.00 | 340.05 | 409 K | 42.00 | 13.00% | 355.85 | 365.00 | 323.00 | 346.29 |
| 03-Feb-25 | 07-Feb-25 | 346.50 | 371.95 | 340.50 | 360.60 | 248 K | 31.45 | 9.24% | 356.81 | 371.95 | 340.50 | 354.89 |
Monthly OHLCV & Heikin Ashi values of Dalmia Bharat Sugar and Industries
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jun-25 | 30-Jun-25 | 432.00 | 456.00 | 395.25 | 397.80 | 1407 K | 60.75 | 15.37% | 384.56 | 456.00 | 384.56 | 420.26 |
| 01-May-25 | 31-May-25 | 375.10 | 464.90 | 360.00 | 432.60 | 4001 K | 104.90 | 29.14% | 360.97 | 464.90 | 360.00 | 408.15 |
| 01-Apr-25 | 30-Apr-25 | 360.95 | 422.80 | 325.00 | 376.25 | 1776 K | 97.80 | 30.09% | 350.68 | 422.80 | 325.00 | 371.25 |
| 01-Mar-25 | 31-Mar-25 | 308.00 | 382.90 | 291.00 | 360.95 | 2406 K | 91.90 | 31.58% | 365.65 | 382.90 | 291.00 | 335.71 |
| 01-Feb-25 | 28-Feb-25 | 352.00 | 371.95 | 306.00 | 307.65 | 1443 K | 65.95 | 21.55% | 396.91 | 396.91 | 306.00 | 334.40 |
| 01-Jan-25 | 31-Jan-25 | 365.10 | 389.00 | 324.00 | 349.70 | 2590 K | 65.00 | 20.06% | 436.86 | 436.86 | 324.00 | 356.95 |
| 01-Dec-24 | 31-Dec-24 | 445.80 | 474.90 | 360.50 | 363.25 | 2936 K | 114.40 | 31.73% | 462.61 | 474.90 | 360.50 | 411.11 |
| 01-Nov-24 | 30-Nov-24 | 461.60 | 477.75 | 385.00 | 442.50 | 1831 K | 92.75 | 24.09% | 483.51 | 483.51 | 385.00 | 441.71 |
| 01-Oct-24 | 31-Oct-24 | 542.60 | 585.00 | 431.35 | 459.00 | 5685 K | 153.65 | 35.62% | 462.53 | 585.00 | 431.35 | 504.49 |
| 01-Sep-24 | 30-Sep-24 | 473.00 | 560.00 | 446.55 | 542.55 | 9523 K | 113.45 | 25.41% | 419.53 | 560.00 | 419.53 | 505.53 |
| 01-Aug-24 | 31-Aug-24 | 409.50 | 499.00 | 376.80 | 468.05 | 8471 K | 122.20 | 32.43% | 400.71 | 499.00 | 376.80 | 438.34 |
| 01-Jul-24 | 31-Jul-24 | 411.00 | 436.90 | 380.00 | 408.10 | 3020 K | 56.90 | 14.97% | 392.43 | 436.90 | 380.00 | 409.00 |
| 01-Jun-24 | 30-Jun-24 | 391.35 | 444.00 | 345.30 | 410.20 | 5262 K | 98.70 | 28.58% | 387.14 | 444.00 | 345.30 | 397.71 |
| 01-May-24 | 31-May-24 | 406.00 | 422.00 | 361.00 | 372.05 | 1254 K | 61.00 | 16.90% | 384.02 | 422.00 | 361.00 | 390.26 |
| 01-Apr-24 | 30-Apr-24 | 340.25 | 425.50 | 340.25 | 407.90 | 1846 K | 85.25 | 25.06% | 389.56 | 425.50 | 340.25 | 378.48 |
| 01-Mar-24 | 31-Mar-24 | 393.70 | 404.30 | 338.05 | 340.15 | 1168 K | 66.25 | 19.60% | 410.08 | 410.08 | 338.05 | 369.05 |
| 01-Feb-24 | 29-Feb-24 | 405.00 | 425.10 | 379.60 | 385.10 | 2060 K | 45.50 | 11.99% | 421.46 | 425.10 | 379.60 | 398.70 |
| 01-Jan-24 | 31-Jan-24 | 413.10 | 421.60 | 385.05 | 403.00 | 1652 K | 36.55 | 9.49% | 437.22 | 437.22 | 385.05 | 405.69 |
| 01-Dec-23 | 31-Dec-23 | 464.70 | 474.25 | 391.05 | 412.65 | 5022 K | 83.20 | 21.28% | 438.79 | 474.25 | 391.05 | 435.66 |
| 01-Nov-23 | 30-Nov-23 | 448.85 | 490.00 | 430.05 | 459.35 | 4131 K | 59.95 | 13.94% | 420.51 | 490.00 | 420.51 | 457.06 |
Quarterly OHLCV & Heikin Ashi values of Dalmia Bharat Sugar and Industries
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.95 | 464.90 | 325.00 | 397.80 | 7185 K | 139.90 | 43.05% | 399.25 | 464.90 | 325.00 | 387.16 | ||
| 365.10 | 389.00 | 291.00 | 360.95 | 6440 K | 98.00 | 33.68% | 446.98 | 446.98 | 291.00 | 351.51 | ||
| 542.60 | 585.00 | 360.50 | 363.25 | 10453 K | 224.50 | 62.27% | 431.12 | 585.00 | 360.50 | 462.84 | ||
| 411.00 | 560.00 | 376.80 | 542.55 | 21015 K | 183.20 | 48.62% | 389.66 | 560.00 | 376.80 | 472.59 | ||
| 340.25 | 444.00 | 340.25 | 410.20 | 8363 K | 103.75 | 30.49% | 395.64 | 444.00 | 340.25 | 383.67 | ||
| 413.10 | 425.10 | 338.05 | 340.15 | 4882 K | 87.05 | 25.75% | 412.18 | 425.10 | 338.05 | 379.10 | ||
| 452.00 | 490.00 | 391.05 | 412.65 | 12931 K | 98.95 | 25.30% | 387.94 | 490.00 | 387.94 | 436.43 | ||
| 373.85 | 485.00 | 342.00 | 450.70 | 11967 K | 143.00 | 41.81% | 362.98 | 485.00 | 342.00 | 412.89 | ||
| 344.00 | 398.95 | 338.20 | 371.95 | 8118 K | 60.75 | 17.96% | 362.69 | 398.95 | 338.20 | 363.28 | ||
| 383.30 | 398.45 | 310.10 | 337.95 | 6134 K | 88.35 | 28.49% | 367.94 | 398.45 | 310.10 | 357.45 | ||
| 329.00 | 440.90 | 311.25 | 381.35 | 11828 K | 129.65 | 41.65% | 370.25 | 440.90 | 311.25 | 365.62 | ||
| 311.00 | 386.15 | 307.00 | 324.65 | 8362 K | 79.15 | 25.78% | 408.31 | 408.31 | 307.00 | 332.20 | ||
| 483.40 | 569.50 | 281.05 | 311.15 | 13210 K | 288.45 | 102.63% | 405.34 | 569.50 | 281.05 | 411.27 | ||
| 382.65 | 545.00 | 355.55 | 481.00 | 16354 K | 189.45 | 53.28% | 369.63 | 545.00 | 355.55 | 441.05 | ||
| 411.40 | 485.00 | 324.80 | 382.65 | 7483 K | 160.20 | 49.32% | 338.30 | 485.00 | 324.80 | 400.96 | ||
| 470.00 | 516.55 | 355.60 | 412.45 | 12806 K | 160.95 | 45.26% | 237.95 | 516.55 | 237.95 | 438.65 | ||
| 188.95 | 499.00 | 175.00 | 470.00 | 28723 K | 324.00 | 185.14% | 142.67 | 499.00 | 142.67 | 333.24 | ||
| 143.90 | 189.05 | 133.10 | 186.70 | 14813 K | 55.95 | 42.04% | 122.14 | 189.05 | 122.14 | 163.19 | ||
| 129.80 | 158.90 | 122.55 | 143.90 | 13227 K | 36.35 | 29.66% | 105.50 | 158.90 | 105.50 | 138.79 | ||
| 109.70 | 153.80 | 104.50 | 128.65 | 18772 K | 49.30 | 47.18% | 86.84 | 153.80 | 86.84 | 124.16 |