Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
2,096.30
-2.55 (-0.12%)
At close: Oct 31, 2025

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,096.702,109.202,090.302,096.302,096.30-0.12%2,904
Oct 30, 20252,147.002,147.002,093.902,098.852,098.85-1.54%47,669
Oct 29, 20252,159.552,159.552,116.902,131.652,131.650.17%2,367
Oct 28, 20252,086.052,133.002,085.002,127.952,127.951.68%5,850
Oct 27, 20252,099.202,105.852,087.002,092.702,092.70-0.28%60,817
Oct 24, 20252,135.002,136.952,086.002,098.602,098.60-1.70%62,419
Oct 23, 20252,190.352,190.402,129.302,134.952,130.95-2.28%12,292
Oct 21, 20252,161.052,210.702,161.052,184.752,180.66-0.58%6,719
Oct 20, 20252,255.052,270.702,163.402,197.402,193.28-2.14%373,508
Oct 17, 20252,224.802,320.002,222.502,245.502,241.290.93%28,226
Oct 16, 20252,186.902,237.352,186.902,224.702,220.530.26%3,324
Oct 15, 20252,215.702,227.352,204.352,218.902,214.740.26%2,341
Oct 14, 20252,235.052,248.852,186.852,213.252,209.10-0.97%9,933
Oct 13, 20252,221.052,238.452,217.102,235.002,230.810.18%3,174
Oct 10, 20252,238.552,259.402,221.002,231.052,226.87-0.34%4,262
Oct 9, 20252,268.802,268.802,214.902,238.552,234.360.26%38,342
Oct 8, 20252,289.502,289.502,215.702,232.652,228.47-0.51%3,363
Oct 7, 20252,298.352,298.352,235.002,244.152,239.95-0.30%2,822
Oct 6, 20252,226.852,264.402,226.852,250.952,246.73-0.21%5,635
Oct 3, 20252,228.052,264.302,228.052,255.602,251.371.05%9,907
Oct 1, 20252,229.502,236.152,205.902,232.252,228.070.32%3,248
Sep 30, 20252,231.902,236.952,202.502,225.102,220.93-0.11%9,459
Sep 29, 20252,221.902,243.952,211.152,227.452,223.280.59%1,535
Sep 26, 20252,255.002,255.302,206.302,214.352,210.20-2.13%7,724
Sep 25, 20252,299.702,318.952,255.002,262.552,258.31-2.59%13,422
Sep 24, 20252,350.002,361.152,315.002,322.652,318.30-0.65%7,065
Sep 23, 20252,372.052,391.102,334.402,337.752,333.37-1.74%6,758
Sep 22, 20252,459.052,459.052,366.502,379.152,374.69-1.32%13,826
Sep 19, 20252,446.802,452.852,407.602,410.902,406.38-1.48%3,279
Sep 18, 20252,484.402,484.402,439.902,447.002,442.42-1.20%7,385
Sep 17, 20252,434.552,495.952,434.552,476.652,472.011.98%60,735
Sep 16, 20252,434.352,449.152,419.202,428.552,424.000.62%5,226
Sep 15, 20252,415.302,419.702,403.202,413.702,409.180.19%1,588
Sep 12, 20252,412.052,419.702,400.352,409.102,404.59-0.03%4,472
Sep 11, 20252,400.652,417.002,397.602,409.852,405.340.39%5,097
Sep 10, 20252,405.052,419.152,366.402,400.602,396.10-0.44%43,806
Sep 9, 20252,413.002,416.702,404.202,411.152,406.630.02%4,463
Sep 8, 20252,409.002,448.002,408.152,410.752,406.230.03%6,032
Sep 5, 20252,407.252,424.702,402.552,410.052,405.540.12%40,646
Sep 4, 20252,426.152,429.752,396.852,407.252,402.74-0.15%32,693
Sep 3, 20252,403.552,425.702,400.002,410.752,406.230.30%5,851
Sep 2, 20252,418.652,418.652,390.002,403.552,399.05-0.03%6,055
Sep 1, 20252,413.752,424.302,390.102,404.302,399.800.09%14,871
Aug 29, 20252,305.702,409.202,305.702,402.052,397.552.13%13,443
Aug 28, 20252,354.352,369.952,331.902,351.852,347.44-0.11%1,949
Aug 26, 20252,291.002,370.002,291.002,354.352,349.940.39%4,098
Aug 25, 20252,345.902,381.002,341.502,345.152,340.760.72%27,514
Aug 22, 20252,330.052,354.002,317.702,328.302,323.94-0.97%11,370
Aug 21, 20252,350.002,359.552,320.302,351.152,346.750.26%4,637
Aug 20, 20252,365.002,365.002,335.802,345.002,340.61-0.01%1,777