Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
2,177.15
+71.55 (3.40%)
At close: Jan 14, 2026

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20252,026.002,062.852,020.002,059.052,059.052.22%5,448
Dec 22, 20252,015.852,026.002,005.002,014.352,014.350.04%1,948
Dec 19, 20252,024.502,031.452,008.802,013.502,013.50-0.49%765
Dec 18, 20252,070.752,070.752,019.052,023.502,023.50-2.31%772
Dec 17, 20252,065.002,077.452,046.002,071.252,071.250.30%1,928
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