Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
1,775.95
-79.10 (-4.26%)
At close: Mar 30, 2026

BOM:542216 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20261,880.001,880.001,769.901,775.951,775.95-4.26%3,061
Mar 27, 20261,841.551,873.551,828.401,855.051,855.05-1.65%8,490
Mar 25, 20261,817.951,891.201,808.651,886.151,886.154.89%343,963
Mar 24, 20261,761.651,811.801,735.751,798.151,798.153.33%400,306
Mar 23, 20261,804.501,818.501,721.501,740.251,740.25-5.41%4,746
Mar 20, 20261,848.001,879.951,829.651,839.751,839.750.47%3,633
Mar 19, 20261,938.001,938.001,823.451,831.151,831.15-4.66%4,076
Mar 18, 20261,854.901,940.001,854.901,920.751,920.753.55%1,949
Mar 17, 20261,870.301,870.301,847.351,854.901,854.900.10%2,966
Mar 16, 20261,839.701,868.651,802.401,853.101,853.100.74%4,243
Mar 13, 20261,889.001,891.101,831.001,839.501,839.50-2.94%4,381
Mar 12, 20261,898.951,900.201,825.451,895.151,895.152.23%3,083
Mar 11, 20261,848.951,881.401,846.001,853.851,853.850.11%11,489
Mar 10, 20261,841.651,883.451,834.501,851.801,851.800.65%2,949
Mar 9, 20261,880.001,880.001,823.001,839.751,839.75-3.17%16,734
Mar 6, 20261,925.401,932.751,894.751,899.901,899.90-1.32%4,493
Mar 5, 20261,891.201,934.101,868.001,925.301,925.301.82%2,100
Mar 4, 20261,932.101,932.101,885.001,890.851,890.85-3.49%145,477
Mar 2, 20261,919.051,975.701,919.001,959.201,959.20-1.55%6,059
Feb 27, 20262,041.852,064.501,982.301,990.101,990.10-3.52%109,082
Feb 26, 20262,062.052,079.802,041.002,062.752,062.750.03%785
Feb 25, 20262,068.802,076.102,040.002,062.102,062.10-0.31%484
Feb 24, 20262,146.952,146.952,050.002,068.602,068.60-1.02%5,435
Feb 23, 20262,090.002,108.002,068.602,089.902,089.901.11%910
Feb 20, 20262,146.652,146.652,060.002,067.052,067.05-0.75%4,919
Feb 19, 20262,112.052,138.452,070.002,082.702,082.70-2.20%2,895
Feb 18, 20262,129.802,136.952,085.302,129.452,129.450.79%21,808
Feb 17, 20262,126.002,154.952,103.702,112.852,112.85-0.94%891
Feb 16, 20262,142.002,142.052,121.752,132.802,132.80-0.50%1,458
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