Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
2,244.05
-16.90 (-0.75%)
At close: Aug 8, 2025

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,263.952,275.002,237.952,244.052,244.05-0.75%3,594
Aug 7, 20252,251.102,285.002,240.602,260.952,260.950.46%36,665
Aug 6, 20252,250.652,265.752,229.552,250.652,250.650.25%9,135
Aug 5, 20252,226.852,250.002,224.202,244.952,244.950.82%36,280
Aug 4, 20252,190.352,233.152,190.102,226.802,226.800.94%5,828
Aug 1, 20252,223.952,240.002,197.302,206.152,206.15-1.24%3,804
Jul 31, 20252,199.952,249.952,198.552,233.752,233.75-0.26%12,584
Jul 30, 20252,195.002,257.502,195.002,239.652,239.651.83%30,694
Jul 29, 20252,208.052,210.952,179.802,199.402,199.40-0.34%6,627
Jul 28, 20252,248.702,274.252,199.052,207.002,207.00-1.08%15,547
Jul 25, 20252,277.452,277.452,217.202,231.002,231.00-1.92%31,191
Jul 24, 20252,277.002,291.702,220.752,274.752,274.750.27%13,386
Jul 23, 20252,334.802,334.802,190.002,268.552,268.55-2.18%27,672
Jul 22, 20252,266.652,341.902,266.102,319.152,319.152.46%192,149
Jul 21, 20252,255.252,287.202,245.302,263.402,263.400.50%126,384
Jul 18, 20252,187.102,257.702,187.102,252.152,252.152.98%14,002
Jul 17, 20252,125.902,190.002,125.902,187.052,187.051.00%1,931
Jul 16, 20252,180.002,205.402,148.652,165.302,165.30-0.75%3,319
Jul 15, 20252,161.702,193.802,147.652,181.702,181.700.93%2,494
Jul 14, 20252,184.452,191.002,148.552,161.552,161.55-0.68%3,911
Jul 11, 20252,167.702,197.202,167.652,176.402,176.400.24%2,568
Jul 10, 20252,178.052,191.902,160.452,171.152,171.15-0.28%5,400
Jul 9, 20252,159.252,187.602,143.302,177.152,177.151.18%5,726
Jul 8, 20252,138.502,156.352,121.702,151.802,151.80-0.14%2,646
Jul 7, 20252,175.102,196.552,151.002,154.802,154.80-1.05%2,473
Jul 4, 20252,210.002,230.202,163.402,177.702,177.70-1.49%11,387
Jul 3, 20252,220.552,226.302,197.202,210.652,210.65-0.44%4,992
Jul 2, 20252,156.152,244.402,156.152,220.452,220.451.34%13,580
Jul 1, 20252,199.502,225.002,184.502,191.052,191.05-0.82%6,578
Jun 30, 20252,232.652,232.652,191.902,209.252,209.250.09%1,824
Jun 27, 20252,203.902,220.452,194.802,207.302,207.300.81%10,268
Jun 26, 20252,092.052,197.002,092.052,189.502,189.504.54%35,248
Jun 25, 20252,082.952,105.002,073.602,094.352,094.350.84%2,082
Jun 24, 20252,088.952,106.052,067.802,076.852,076.850.32%3,768
Jun 23, 20252,023.552,076.552,023.552,070.252,070.251.52%5,612
Jun 20, 20252,040.002,062.352,026.702,039.252,034.25-0.20%2,502
Jun 19, 20252,007.902,060.452,007.902,043.252,038.24-0.26%5,902
Jun 18, 20252,060.252,085.102,045.002,048.552,043.53-0.69%4,260
Jun 17, 20252,092.652,097.502,059.102,062.702,057.64-1.57%1,618
Jun 16, 20252,088.552,120.002,087.502,095.602,090.460.34%18,276
Jun 13, 20252,095.002,105.552,072.702,088.552,083.43-0.72%2,075
Jun 12, 20252,160.002,160.002,098.602,103.702,098.54-1.79%2,883
Jun 11, 20252,186.602,186.602,117.952,141.952,136.70-0.90%8,658
Jun 10, 20252,148.902,179.952,121.002,161.352,156.051.92%4,329
Jun 9, 20252,087.302,125.002,075.552,120.602,115.400.29%6,267
Jun 6, 20252,093.752,119.152,083.902,114.402,109.221.19%6,775
Jun 5, 20252,045.052,097.402,045.052,089.602,084.481.46%3,057
Jun 4, 20252,064.952,065.002,045.602,059.502,054.45-0.12%2,739
Jun 3, 20252,064.652,084.002,047.002,062.052,056.99-0.55%10,588
Jun 2, 20252,016.402,085.002,016.402,073.352,068.272.88%7,142