Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
2,065.15
-38.65 (-1.84%)
At close: Dec 16, 2025

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 20251,988.501,997.301,965.001,981.251,981.25-0.36%3,746
Dec 2, 20252,029.752,029.751,980.001,988.501,988.50-1.05%1,394
Dec 1, 20252,015.002,019.901,997.502,009.552,009.550.01%2,124
Nov 28, 20252,008.902,022.502,000.352,009.252,009.25-0.44%49,292
Nov 27, 20252,024.752,024.751,999.002,018.152,018.15-0.40%1,908
Nov 26, 20252,012.402,041.102,006.652,026.302,026.300.29%5,298
Nov 25, 20252,020.552,030.402,012.902,020.502,020.50-0.01%92,979
Nov 24, 20252,008.802,027.151,984.652,020.802,020.800.57%6,235
Nov 21, 20252,008.002,017.701,993.002,009.302,009.30-0.17%51,922
Nov 20, 20252,026.802,026.802,001.402,012.652,012.65-0.47%82,064
Nov 19, 20251,970.152,035.001,970.152,022.152,022.151.59%1,630
Nov 18, 20252,039.852,039.851,983.951,990.501,990.50-1.40%3,340
Nov 17, 20252,032.052,042.002,010.702,018.702,018.70-0.66%1,418
Nov 14, 20252,048.302,056.502,017.102,032.052,032.05-0.79%2,842
Nov 13, 20252,043.402,069.752,035.002,048.302,048.300.44%5,431
Nov 12, 20252,030.052,043.002,022.352,039.252,039.25-0.15%2,535
Nov 11, 20252,050.152,058.952,029.802,042.302,042.30-0.67%2,902
Nov 10, 20252,032.152,067.602,032.152,056.102,056.100.77%3,007
Nov 7, 20252,031.002,050.602,027.502,040.302,040.30-0.21%1,821
Nov 6, 20252,030.552,067.452,030.552,044.602,044.60-0.30%7,804
Nov 4, 20252,149.352,149.352,040.002,050.652,050.65-1.52%4,868
Nov 3, 20252,169.552,169.552,072.402,082.202,082.20-0.67%1,715
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