Dalmia Bharat Limited (BOM:542216)
India · Delayed Price · Currency is INR 1,776.70
-5.10 (-0.29%)
At close: May 13, 2026
BOM:542216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,793.15 | 1,793.15 | 1,746.00 | 1,776.70 | 1,776.70 | -0.29% | 11,428 |
| May 12, 2026 | 1,765.20 | 1,802.30 | 1,761.00 | 1,781.80 | 1,781.80 | 0.68% | 7,916 |
| May 11, 2026 | 1,823.05 | 1,839.85 | 1,760.95 | 1,769.80 | 1,769.80 | -3.31% | 39,846 |
| May 8, 2026 | 1,955.25 | 1,971.55 | 1,815.00 | 1,830.30 | 1,830.30 | -7.28% | 50,932 |
| May 7, 2026 | 1,980.80 | 1,991.15 | 1,960.00 | 1,973.95 | 1,973.95 | -0.14% | 5,428 |
| May 6, 2026 | 1,930.05 | 1,992.60 | 1,930.05 | 1,976.75 | 1,976.75 | 0.44% | 20,053 |
| May 5, 2026 | 1,966.15 | 1,984.20 | 1,950.00 | 1,968.15 | 1,968.15 | -0.73% | 4,487 |
| May 4, 2026 | 1,906.35 | 2,005.25 | 1,906.35 | 1,982.70 | 1,982.70 | 4.00% | 16,487 |
| Apr 30, 2026 | 1,976.95 | 1,976.95 | 1,898.50 | 1,906.50 | 1,906.50 | -2.12% | 11,078 |
| Apr 29, 2026 | 1,920.15 | 1,980.00 | 1,920.10 | 1,947.75 | 1,947.75 | 1.24% | 13,804 |
| Apr 28, 2026 | 1,972.00 | 1,981.35 | 1,886.50 | 1,923.80 | 1,923.80 | -2.52% | 24,821 |
| Apr 27, 2026 | 1,962.30 | 2,001.00 | 1,962.25 | 1,973.50 | 1,973.50 | 0.58% | 4,962 |
| Apr 24, 2026 | 1,969.30 | 1,973.40 | 1,922.15 | 1,962.10 | 1,962.10 | 0.19% | 3,988 |
| Apr 23, 2026 | 1,989.25 | 1,989.25 | 1,946.00 | 1,958.40 | 1,958.40 | -1.72% | 7,228 |
| Apr 22, 2026 | 1,989.00 | 2,000.50 | 1,978.15 | 1,992.70 | 1,992.70 | 0.14% | 3,215 |
| Apr 21, 2026 | 1,980.00 | 2,003.40 | 1,980.00 | 1,989.95 | 1,989.95 | 0.53% | 4,016 |
| Apr 20, 2026 | 1,984.00 | 2,002.60 | 1,946.20 | 1,979.45 | 1,979.45 | 0.35% | 7,195 |
| Apr 17, 2026 | 1,970.15 | 1,989.85 | 1,964.70 | 1,972.55 | 1,972.55 | -0.04% | 2,547 |
| Apr 16, 2026 | 1,999.95 | 1,999.95 | 1,958.10 | 1,973.30 | 1,973.30 | -0.01% | 7,406 |
| Apr 15, 2026 | 1,947.95 | 1,992.20 | 1,947.95 | 1,973.50 | 1,973.50 | 1.31% | 11,506 |
| Apr 13, 2026 | 1,964.00 | 1,964.00 | 1,895.40 | 1,947.95 | 1,947.95 | -1.04% | 2,751 |
| Apr 10, 2026 | 1,936.75 | 1,975.00 | 1,906.00 | 1,968.40 | 1,968.40 | 3.00% | 6,681 |
| Apr 9, 2026 | 1,900.00 | 1,927.90 | 1,898.00 | 1,911.00 | 1,911.00 | -0.62% | 5,150 |
| Apr 8, 2026 | 1,890.00 | 1,955.25 | 1,890.00 | 1,923.00 | 1,923.00 | 4.79% | 125,685 |
| Apr 7, 2026 | 1,893.00 | 1,893.00 | 1,820.25 | 1,835.05 | 1,835.05 | -2.16% | 6,642 |
| Apr 6, 2026 | 1,781.45 | 1,889.95 | 1,781.45 | 1,875.55 | 1,875.55 | 4.56% | 4,741 |
| Apr 2, 2026 | 1,803.95 | 1,803.95 | 1,747.50 | 1,793.80 | 1,793.80 | -0.60% | 3,540 |
| Apr 1, 2026 | 1,885.65 | 1,885.65 | 1,793.55 | 1,804.65 | 1,804.65 | 1.62% | 1,891 |
| Mar 30, 2026 | 1,880.00 | 1,880.00 | 1,769.90 | 1,775.95 | 1,775.95 | -4.26% | 3,061 |
| Mar 27, 2026 | 1,841.55 | 1,873.55 | 1,828.40 | 1,855.05 | 1,855.05 | -1.65% | 8,490 |
| Mar 25, 2026 | 1,817.95 | 1,891.20 | 1,808.65 | 1,886.15 | 1,886.15 | 4.89% | 343,963 |
| Mar 24, 2026 | 1,761.65 | 1,811.80 | 1,735.75 | 1,798.15 | 1,798.15 | 3.33% | 400,306 |
| Mar 23, 2026 | 1,804.50 | 1,818.50 | 1,721.50 | 1,740.25 | 1,740.25 | -5.41% | 4,746 |
| Mar 20, 2026 | 1,848.00 | 1,879.95 | 1,829.65 | 1,839.75 | 1,839.75 | 0.47% | 3,633 |
| Mar 19, 2026 | 1,938.00 | 1,938.00 | 1,823.45 | 1,831.15 | 1,831.15 | -4.66% | 4,076 |
| Mar 18, 2026 | 1,854.90 | 1,940.00 | 1,854.90 | 1,920.75 | 1,920.75 | 3.55% | 1,949 |
| Mar 17, 2026 | 1,870.30 | 1,870.30 | 1,847.35 | 1,854.90 | 1,854.90 | 0.10% | 2,966 |
| Mar 16, 2026 | 1,839.70 | 1,868.65 | 1,802.40 | 1,853.10 | 1,853.10 | 0.74% | 4,243 |
| Mar 13, 2026 | 1,889.00 | 1,891.10 | 1,831.00 | 1,839.50 | 1,839.50 | -2.94% | 4,381 |
| Mar 12, 2026 | 1,898.95 | 1,900.20 | 1,825.45 | 1,895.15 | 1,895.15 | 2.23% | 3,083 |
| Mar 11, 2026 | 1,848.95 | 1,881.40 | 1,846.00 | 1,853.85 | 1,853.85 | 0.11% | 11,489 |
| Mar 10, 2026 | 1,841.65 | 1,883.45 | 1,834.50 | 1,851.80 | 1,851.80 | 0.65% | 2,949 |
| Mar 9, 2026 | 1,880.00 | 1,880.00 | 1,823.00 | 1,839.75 | 1,839.75 | -3.17% | 16,734 |
| Mar 6, 2026 | 1,925.40 | 1,932.75 | 1,894.75 | 1,899.90 | 1,899.90 | -1.32% | 4,493 |
| Mar 5, 2026 | 1,891.20 | 1,934.10 | 1,868.00 | 1,925.30 | 1,925.30 | 1.82% | 2,100 |
| Mar 4, 2026 | 1,932.10 | 1,932.10 | 1,885.00 | 1,890.85 | 1,890.85 | -3.49% | 145,477 |
| Mar 2, 2026 | 1,919.05 | 1,975.70 | 1,919.00 | 1,959.20 | 1,959.20 | -1.55% | 6,059 |
| Feb 27, 2026 | 2,041.85 | 2,064.50 | 1,982.30 | 1,990.10 | 1,990.10 | -3.52% | 109,082 |
| Feb 26, 2026 | 2,062.05 | 2,079.80 | 2,041.00 | 2,062.75 | 2,062.75 | 0.03% | 785 |
| Feb 25, 2026 | 2,068.80 | 2,076.10 | 2,040.00 | 2,062.10 | 2,062.10 | -0.31% | 484 |