Dalmia Bharat Limited (BOM:542216)
India · Delayed Price · Currency is INR 1,798.90
+5.05 (0.28%)
At close: Jul 31, 2026
BOM:542216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,797.65 | 1,812.20 | 1,788.60 | 1,798.90 | 1,798.90 | 0.28% | 1,811 |
| Jul 30, 2026 | 1,808.65 | 1,832.05 | 1,781.05 | 1,793.85 | 1,793.85 | -1.60% | 243,109 |
| Jul 29, 2026 | 1,822.05 | 1,836.50 | 1,816.30 | 1,823.05 | 1,823.05 | 0.69% | 2,092 |
| Jul 28, 2026 | 1,824.15 | 1,829.15 | 1,805.20 | 1,810.50 | 1,810.50 | -0.79% | 2,198 |
| Jul 27, 2026 | 1,800.95 | 1,829.85 | 1,729.85 | 1,824.85 | 1,824.85 | 0.89% | 14,946 |
| Jul 24, 2026 | 1,850.00 | 1,870.00 | 1,780.20 | 1,808.75 | 1,808.75 | -2.51% | 21,650 |
| Jul 23, 2026 | 1,864.85 | 1,887.55 | 1,845.15 | 1,855.30 | 1,855.30 | -0.51% | 11,688 |
| Jul 22, 2026 | 1,874.90 | 1,874.90 | 1,837.20 | 1,864.85 | 1,864.85 | -0.03% | 7,720 |
| Jul 21, 2026 | 1,846.35 | 1,872.00 | 1,846.35 | 1,865.40 | 1,865.40 | 1.06% | 6,825 |
| Jul 20, 2026 | 1,823.60 | 1,859.00 | 1,823.25 | 1,845.75 | 1,845.75 | 1.18% | 14,532 |
| Jul 17, 2026 | 1,831.00 | 1,831.00 | 1,800.00 | 1,824.15 | 1,824.15 | -0.28% | 5,526 |
| Jul 16, 2026 | 1,835.35 | 1,835.40 | 1,818.25 | 1,829.25 | 1,829.25 | 0.20% | 14,009 |
| Jul 15, 2026 | 1,790.85 | 1,832.80 | 1,770.90 | 1,825.65 | 1,825.65 | 3.73% | 16,372 |
| Jul 14, 2026 | 1,752.05 | 1,773.05 | 1,734.00 | 1,759.95 | 1,759.95 | 0.21% | 6,106 |
| Jul 13, 2026 | 1,786.50 | 1,786.50 | 1,754.10 | 1,756.25 | 1,756.25 | -1.64% | 2,161 |
| Jul 10, 2026 | 1,743.70 | 1,794.00 | 1,743.70 | 1,785.60 | 1,785.60 | 2.47% | 14,170 |
| Jul 9, 2026 | 1,733.10 | 1,753.00 | 1,723.40 | 1,742.50 | 1,742.50 | 1.35% | 2,762 |
| Jul 8, 2026 | 1,768.95 | 1,782.40 | 1,713.20 | 1,719.35 | 1,719.35 | -3.86% | 4,474 |
| Jul 7, 2026 | 1,793.20 | 1,794.05 | 1,763.55 | 1,788.40 | 1,788.40 | 0.95% | 5,684 |
| Jul 6, 2026 | 1,765.40 | 1,790.65 | 1,747.25 | 1,771.50 | 1,771.50 | 0.35% | 4,715 |
| Jul 3, 2026 | 1,751.45 | 1,803.00 | 1,739.35 | 1,765.30 | 1,765.30 | 1.01% | 9,054 |
| Jul 2, 2026 | 1,706.45 | 1,750.00 | 1,702.50 | 1,747.60 | 1,747.60 | 2.26% | 10,024 |
| Jul 1, 2026 | 1,703.55 | 1,729.60 | 1,689.80 | 1,709.05 | 1,709.05 | 0.55% | 3,278 |
| Jun 30, 2026 | 1,701.20 | 1,718.75 | 1,694.75 | 1,699.75 | 1,699.75 | -0.07% | 2,881 |
| Jun 29, 2026 | 1,718.60 | 1,721.60 | 1,697.10 | 1,701.00 | 1,701.00 | -1.06% | 4,699 |
| Jun 25, 2026 | 1,742.10 | 1,765.00 | 1,715.00 | 1,719.25 | 1,719.25 | -0.80% | 11,424 |
| Jun 24, 2026 | 1,660.35 | 1,734.95 | 1,660.35 | 1,733.10 | 1,733.10 | 3.04% | 10,992 |
| Jun 23, 2026 | 1,708.90 | 1,719.00 | 1,675.00 | 1,682.00 | 1,682.00 | -1.41% | 5,421 |
| Jun 22, 2026 | 1,725.40 | 1,737.70 | 1,696.20 | 1,711.05 | 1,706.05 | -0.53% | 7,326 |
| Jun 19, 2026 | 1,720.80 | 1,725.90 | 1,706.80 | 1,720.10 | 1,715.07 | -0.31% | 2,184 |
| Jun 18, 2026 | 1,730.10 | 1,730.10 | 1,710.00 | 1,725.45 | 1,720.41 | 0.28% | 2,276 |
| Jun 17, 2026 | 1,730.40 | 1,742.55 | 1,700.05 | 1,720.70 | 1,715.67 | 0.64% | 8,419 |
| Jun 16, 2026 | 1,725.25 | 1,725.30 | 1,695.00 | 1,709.75 | 1,704.75 | -0.50% | 4,012 |
| Jun 15, 2026 | 1,694.80 | 1,728.80 | 1,689.50 | 1,718.40 | 1,713.38 | 3.65% | 13,052 |
| Jun 12, 2026 | 1,626.00 | 1,663.00 | 1,616.00 | 1,657.90 | 1,653.06 | 2.94% | 5,016 |
| Jun 11, 2026 | 1,646.65 | 1,646.65 | 1,605.00 | 1,610.50 | 1,605.79 | -1.51% | 9,185 |
| Jun 10, 2026 | 1,649.20 | 1,671.60 | 1,633.00 | 1,635.25 | 1,630.47 | -0.99% | 5,041 |
| Jun 9, 2026 | 1,654.90 | 1,684.00 | 1,645.00 | 1,651.55 | 1,646.72 | -0.57% | 5,287 |
| Jun 8, 2026 | 1,643.90 | 1,684.80 | 1,643.90 | 1,661.00 | 1,656.15 | -1.65% | 45,914 |
| Jun 5, 2026 | 1,738.80 | 1,738.80 | 1,677.00 | 1,688.95 | 1,684.01 | -2.12% | 10,032 |
| Jun 4, 2026 | 1,734.30 | 1,735.40 | 1,715.00 | 1,725.45 | 1,720.41 | 0.17% | 2,825 |
| Jun 3, 2026 | 1,765.50 | 1,765.50 | 1,698.10 | 1,722.55 | 1,717.52 | -1.60% | 5,354 |
| Jun 2, 2026 | 1,739.05 | 1,761.90 | 1,724.00 | 1,750.55 | 1,745.43 | 0.27% | 3,579 |
| Jun 1, 2026 | 1,737.10 | 1,773.00 | 1,737.10 | 1,745.75 | 1,740.65 | -0.31% | 6,715 |
| May 29, 2026 | 1,792.85 | 1,803.15 | 1,740.95 | 1,751.15 | 1,746.03 | -2.31% | 5,412 |
| May 27, 2026 | 1,786.40 | 1,803.70 | 1,784.00 | 1,792.50 | 1,787.26 | 0.36% | 3,804 |
| May 26, 2026 | 1,847.30 | 1,847.30 | 1,781.15 | 1,786.15 | 1,780.93 | -1.98% | 3,647 |
| May 25, 2026 | 1,814.40 | 1,842.40 | 1,794.90 | 1,822.25 | 1,816.93 | 1.41% | 14,294 |
| May 22, 2026 | 1,792.25 | 1,806.00 | 1,768.00 | 1,796.95 | 1,791.70 | 2.87% | 33,129 |
| May 21, 2026 | 1,706.85 | 1,752.55 | 1,706.85 | 1,746.80 | 1,741.70 | 2.35% | 11,770 |