Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
1,899.90
-25.40 (-1.32%)
At close: Mar 6, 2026

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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