Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
2,143.45
-27.05 (-1.25%)
At close: Feb 13, 2026

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,147.952,162.102,125.602,143.452,143.45-1.25%1,567
Feb 12, 20262,161.002,180.202,154.002,170.502,170.50-0.14%30,827
Feb 11, 20262,172.052,185.652,163.652,173.652,173.65-0.70%1,612
Feb 10, 20262,210.902,219.802,179.252,188.902,188.90-0.35%2,739
Feb 9, 20262,120.102,210.002,110.552,196.502,196.503.68%5,665
Feb 6, 20262,152.802,155.002,100.002,118.602,118.60-1.59%1,072
Feb 5, 20262,066.002,157.402,066.002,152.752,152.750.65%2,388
Feb 4, 20262,149.752,149.752,102.302,138.852,138.851.28%4,362
Feb 3, 20262,064.302,163.502,064.302,111.802,111.802.30%8,260
Feb 2, 20262,005.802,073.001,983.002,064.252,064.252.92%11,609
Feb 1, 20262,066.252,082.951,859.452,005.752,005.75-2.90%11,437
Jan 30, 20262,062.402,079.352,034.402,065.552,065.550.14%28,467
Jan 29, 20262,070.052,081.152,052.052,062.702,062.70-0.55%27,613
Jan 28, 20262,110.552,113.402,070.002,074.152,074.15-1.59%25,423
Jan 27, 20262,118.402,129.002,083.502,107.652,107.651.02%74,156
Jan 23, 20262,149.802,149.802,078.902,086.452,086.45-2.61%3,260
Jan 22, 20262,249.952,260.402,133.602,142.402,142.40-3.88%9,064
Jan 21, 20262,198.852,242.152,172.002,228.902,228.901.42%30,897
Jan 20, 20262,149.252,214.402,134.102,197.702,197.702.36%58,361
Jan 19, 20262,154.952,176.852,116.502,147.052,147.05-0.70%4,136
Jan 16, 20262,187.452,193.352,145.152,162.152,162.15-0.69%8,482
Jan 14, 20262,101.552,183.002,091.652,177.152,177.153.40%11,147
Jan 13, 20262,073.802,112.302,073.802,105.602,105.601.54%4,003
Jan 12, 20262,024.202,081.202,020.702,073.752,073.751.23%41,815
Jan 9, 20262,066.152,083.052,042.402,048.502,048.50-0.85%32,550
Jan 8, 20262,110.002,111.802,062.102,066.152,066.15-2.55%32,546
Jan 7, 20262,119.852,147.602,116.202,120.252,120.250.26%3,125
Jan 6, 20262,130.902,141.352,110.152,114.852,114.85-0.75%1,661
Jan 5, 20262,120.102,175.802,120.102,130.802,130.80-0.71%2,369
Jan 2, 20262,125.802,156.002,118.602,146.002,146.000.46%6,056
Jan 1, 20262,149.002,155.202,111.002,136.152,136.150.16%2,706
Dec 31, 20252,132.502,147.602,122.302,132.752,132.750.01%10,314
Dec 30, 20252,153.802,160.002,118.902,132.502,132.50-1.16%3,961
Dec 29, 20252,179.952,196.502,153.052,157.552,157.55-0.17%19,467
Dec 26, 20252,110.052,168.452,110.002,161.152,161.152.48%7,824
Dec 24, 20252,059.302,121.452,054.052,108.952,108.952.42%36,027
Dec 23, 20252,026.002,062.852,020.002,059.052,059.052.22%5,448
Dec 22, 20252,015.852,026.002,005.002,014.352,014.350.04%1,948
Dec 19, 20252,024.502,031.452,008.802,013.502,013.50-0.49%765
Dec 18, 20252,070.752,070.752,019.052,023.502,023.50-2.31%772
Dec 17, 20252,065.002,077.452,046.002,071.252,071.250.30%1,928
Dec 16, 20252,075.052,091.902,056.352,065.152,065.15-1.84%3,730
Dec 15, 20252,072.352,107.702,063.002,103.802,103.801.51%6,819
Dec 12, 20252,006.902,076.852,006.902,072.502,072.504.37%7,264
Dec 11, 20251,943.001,989.601,939.251,985.651,985.652.26%2,045
Dec 10, 20251,998.751,998.751,933.401,941.851,941.85-1.23%1,070
Dec 9, 20251,975.051,981.601,951.001,966.051,966.05-1.43%3,301
Dec 8, 20251,988.102,012.701,977.801,994.551,994.550.28%4,486
Dec 5, 20251,989.902,001.801,977.501,988.901,988.90-0.04%875
Dec 4, 20251,970.152,000.001,970.151,989.751,989.750.43%1,271