Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Dalmia Bharat

Stock

Expiry Date

SEARCH FUTURES

DALBHARAT 27Jan2026

LIVE
NSE
Dec 26, 15:20

2171.00

50.20 (2.37%)

BSE: 542216  |  NSE: DALBHARAT  |  ISIN: INE00R701025
Open Price 2,129.50
High Price 2,178.90
Low Price 2,121.00
Prev. Close 2,120.80
Spot Price 2,160.60
Open Int PCR 0.85
Prev OI PCR 0.70
Bid Price 2,169.20
Bid Qty 325
Average Price 2,158.33
No. of Contracts Traded 4,091
Turnover (Rs. in lakhs) 28,696.62
Market Lot 325
Open Interest 2,189,525
Open Int. Chg 572,000
Open Int. Chg % 35.36
Offer Price 2,171.00
Offer Qty 325

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,600.00 - - - - -
- - - - - 1,640.00 6.55 - - 650 -
- - - - - 1,680.00 - - - - -
- - - - - 1,700.00 - - - - -
- - - - - 1,720.00 0.35 - - 975 -
- - - - - 1,740.00 - - - - -
- - - - - 1,760.00 - - - - -
- - - - - 1,780.00 - - - - -
350.40 25.15 975 - -975 1,800.00 - - - - -
199.20 - - 975 - 1,820.00 - - - - -
- - - - - 1,840.00 - - - - -
- - - - - 1,860.00 6.70 - - 325 -
148.90 - - 975 - 1,880.00 7.40 - - 2,275 -
270.00 123.00 325 325 - 1,900.00 4.30 0.25 71,500 44,850 5,850
- - - - - 1,920.00 - - - - -
111.20 - - 975 - 1,940.00 6.50 -1.25 22,100 20,475 13,650
- - - - - 1,960.00 8.30 -6.65 650 975 -
- - - - - 1,980.00 - - - - -
178.00 37.80 2,275 5,850 - 2,000.00 11.65 -3.90 28,600 37,700 3,900
105.00 - - 3,575 - 2,020.00 15.40 -18.80 1,300 1,300 650
- - - - - 2,040.00 17.80 -7.35 26,650 20,475 13,325
99.00 - - 8,775 - 2,060.00 56.70 - - 5,850 -
86.35 - - 1,625 - 2,080.00 - - - - -
104.25 34.25 256,425 49,075 -2,925 2,100.00 32.50 -13.45 111,475 46,150 27,300
84.65 18.40 88,725 15,600 -3,900 2,120.00 137.30 - - - -
79.70 27.10 355,550 34,450 30,550 2,140.00 48.70 -103.30 15,925 13,000 12,675
69.00 24.40 80,925 24,050 21,125 2,160.00 58.40 -111.05 21,450 14,950 13,650
58.45 35.65 6,500 5,200 1,950 2,180.00 166.90 - - 650 -
50.70 20.80 793,000 165,750 125,450 2,200.00 78.30 -32.75 14,950 8,775 7,800
42.50 18.20 10,725 24,375 14,950 2,220.00 90.45 -100.40 1,300 1,950 975
36.30 18.20 35,750 38,025 19,175 2,240.00 107.25 -64.00 325 325 325
27.35 11.25 3,900 4,550 650 2,260.00 - - - - -
25.05 13.05 2,275 2,925 650 2,280.00 254.00 - - 1,950 -
21.50 10.20 81,250 49,725 30,225 2,300.00 270.00 - - 975 -
- - - - - 2,320.00 - - - - -
- - - - - 2,340.00 - - - - -
5.60 - - 325 - 2,360.00 - - - - -
8.75 1.85 17,550 12,350 11,050 2,400.00 335.00 - - 975 -
5.25 - - 1,300 - 2,440.00 - - - - -
- - - - - 2,480.00 - - - - -
- - - - - 2,560.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 2,189,525 572,000 35.36%
Call
 450,775 247,975 122.28%
Put
 225,550 100,100 79.79%
Total
 2,865,850 920,075 47.29%
Change in Volumes
Current Vol Change % Chg
Future
 1,329,575 1,107,925 499.85%
Call
 1,736,150 1,643,200 1,767.83%
Put
 316,225 297,700 1,607.02%
Total
 3,381,950 3,048,825 915.22%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Dalmia Bharat
 5,891,600 1,242,475 474.18%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
DALBHARAT 27Jan2026 - 2,200.00 50.70 793,000
DALBHARAT 27Jan2026 - 2,140.00 79.70 355,550
DALBHARAT 27Jan2026 - 2,100.00 104.25 256,425
DALBHARAT 27Jan2026 - 2,120.00 84.65 88,725
DALBHARAT 27Jan2026 - 2,300.00 21.50 81,250
Most Active Puts
Puts Price Volumes
DALBHARAT 27Jan2026 - 2,100.00 32.50 111,475
DALBHARAT 27Jan2026 - 1,900.00 4.30 71,500
DALBHARAT 27Jan2026 - 2,000.00 11.65 28,600
DALBHARAT 27Jan2026 - 2,040.00 17.80 26,650
DALBHARAT 27Jan2026 - 1,940.00 6.50 22,100

Fundamentals

Market Cap
40,525.50
* EPS (TTM)
6.98
* P/E
309.54
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
325
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
31.42
DELIVERY AVERAGES
3-Day 36.66%
5-Day 43.24%
8-Day 45.99%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347