Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
2,410.90
-36.10 (-1.48%)
At close: Sep 19, 2025

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,446.802,452.852,407.602,410.902,410.90-1.48%3,279
Sep 18, 20252,484.402,484.402,439.902,447.002,447.00-1.20%7,385
Sep 17, 20252,434.552,495.952,434.552,476.652,476.651.98%60,735
Sep 16, 20252,434.352,449.152,419.202,428.552,428.550.62%5,226
Sep 15, 20252,415.302,419.702,403.202,413.702,413.700.19%1,588
Sep 12, 20252,412.052,419.702,400.352,409.102,409.10-0.03%4,472
Sep 11, 20252,400.652,417.002,397.602,409.852,409.850.39%5,097
Sep 10, 20252,405.052,419.152,366.402,400.602,400.60-0.44%43,806
Sep 9, 20252,413.002,416.702,404.202,411.152,411.150.02%4,463
Sep 8, 20252,409.002,448.002,408.152,410.752,410.750.03%6,032
Sep 5, 20252,407.252,424.702,402.552,410.052,410.050.12%40,646
Sep 4, 20252,426.152,429.752,396.852,407.252,407.25-0.15%32,693
Sep 3, 20252,403.552,425.702,400.002,410.752,410.750.30%5,851
Sep 2, 20252,418.652,418.652,390.002,403.552,403.55-0.03%6,055
Sep 1, 20252,413.752,424.302,390.102,404.302,404.300.09%14,871
Aug 29, 20252,305.702,409.202,305.702,402.052,402.052.13%13,443
Aug 28, 20252,354.352,369.952,331.902,351.852,351.85-0.11%1,949
Aug 26, 20252,291.002,370.002,291.002,354.352,354.350.39%4,098
Aug 25, 20252,345.902,381.002,341.502,345.152,345.150.72%27,514
Aug 22, 20252,330.052,354.002,317.702,328.302,328.30-0.97%11,370
Aug 21, 20252,350.002,359.552,320.302,351.152,351.150.26%4,637
Aug 20, 20252,365.002,365.002,335.802,345.002,345.00-0.01%1,777
Aug 19, 20252,300.002,350.002,300.002,345.202,345.200.66%5,342
Aug 18, 20252,304.902,392.002,304.902,329.852,329.852.62%23,043
Aug 14, 20252,279.502,281.302,252.452,270.402,270.400.03%1,900
Aug 13, 20252,274.252,290.002,252.752,269.702,269.700.53%8,471
Aug 12, 20252,219.002,277.652,219.002,257.802,257.801.46%7,475
Aug 11, 20252,251.002,270.002,217.952,225.352,225.35-0.83%3,925
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