Dalmia Bharat Limited (BOM:542216)
India · Delayed Price · Currency is INR 1,472.75
-44.95 (-2.96%)
At close: Oct 28, 2026
BOM:542216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,517.70 | 1,517.70 | 1,464.85 | 1,472.75 | 1,472.75 | -2.96% | 10,405 |
| Oct 27, 2026 | 1,542.65 | 1,577.00 | 1,503.40 | 1,517.70 | 1,517.70 | -6.82% | 24,218 |
| Oct 26, 2026 | 1,594.95 | 1,631.00 | 1,573.25 | 1,628.80 | 1,628.80 | 2.12% | 2,790 |
| Oct 23, 2026 | 1,599.90 | 1,625.10 | 1,580.15 | 1,595.05 | 1,595.05 | -1.48% | 2,925 |
| Oct 22, 2026 | 1,604.00 | 1,625.00 | 1,597.45 | 1,619.05 | 1,619.05 | -0.29% | 994 |
| Oct 21, 2026 | 1,638.00 | 1,659.00 | 1,604.00 | 1,623.70 | 1,623.70 | -0.10% | 3,192 |
| Oct 19, 2026 | 1,679.95 | 1,690.00 | 1,612.85 | 1,625.30 | 1,625.30 | -3.48% | 1,722 |
| Oct 16, 2026 | 1,611.00 | 1,707.90 | 1,600.00 | 1,683.85 | 1,683.85 | 4.48% | 13,026 |
| Oct 15, 2026 | 1,608.70 | 1,639.90 | 1,608.00 | 1,611.65 | 1,611.65 | -0.50% | 1,377 |
| Oct 14, 2026 | 1,658.95 | 1,664.40 | 1,615.10 | 1,619.75 | 1,619.75 | -2.03% | 1,182 |
| Oct 13, 2026 | 1,619.45 | 1,659.65 | 1,618.25 | 1,653.30 | 1,653.30 | 1.61% | 1,520 |
| Oct 12, 2026 | 1,598.00 | 1,631.90 | 1,586.00 | 1,627.15 | 1,627.15 | 1.82% | 1,661 |
| Oct 9, 2026 | 1,605.05 | 1,607.20 | 1,591.30 | 1,598.00 | 1,598.00 | 0.36% | 1,592 |
| Oct 8, 2026 | 1,642.00 | 1,651.95 | 1,586.00 | 1,592.25 | 1,592.25 | -2.91% | 3,742 |
| Oct 7, 2026 | 1,668.95 | 1,698.20 | 1,637.85 | 1,639.95 | 1,639.95 | -2.62% | 3,828 |
| Oct 6, 2026 | 1,674.00 | 1,690.20 | 1,674.00 | 1,684.05 | 1,684.05 | 0.70% | 1,747 |
| Oct 5, 2026 | 1,688.40 | 1,688.40 | 1,656.00 | 1,672.35 | 1,672.35 | -0.49% | 897 |
| Oct 1, 2026 | 1,684.75 | 1,691.80 | 1,641.95 | 1,680.60 | 1,680.60 | -0.25% | 3,825 |
| Sep 30, 2026 | 1,637.95 | 1,697.85 | 1,637.95 | 1,684.75 | 1,684.75 | 2.41% | 3,222 |
| Sep 29, 2026 | 1,651.40 | 1,664.05 | 1,631.00 | 1,645.10 | 1,645.10 | -0.38% | 1,132 |
| Sep 28, 2026 | 1,697.20 | 1,697.20 | 1,650.00 | 1,651.40 | 1,651.40 | -2.75% | 4,183 |
| Sep 25, 2026 | 1,710.00 | 1,725.00 | 1,681.85 | 1,698.10 | 1,698.10 | -1.29% | 3,384 |
| Sep 24, 2026 | 1,749.00 | 1,749.25 | 1,714.90 | 1,720.35 | 1,720.35 | -1.32% | 986 |
| Sep 23, 2026 | 1,742.95 | 1,750.00 | 1,730.65 | 1,743.45 | 1,743.45 | 0.03% | 3,023 |
| Sep 22, 2026 | 1,778.80 | 1,780.15 | 1,737.65 | 1,743.00 | 1,743.00 | -1.17% | 1,295 |
| Sep 21, 2026 | 1,762.70 | 1,812.85 | 1,757.95 | 1,763.65 | 1,763.65 | -0.12% | 3,668 |
| Sep 18, 2026 | 1,688.95 | 1,800.00 | 1,688.95 | 1,765.70 | 1,765.70 | 4.48% | 6,907 |
| Sep 17, 2026 | 1,691.95 | 1,696.65 | 1,682.00 | 1,690.00 | 1,690.00 | -0.12% | 1,065 |
| Sep 16, 2026 | 1,686.15 | 1,703.95 | 1,678.85 | 1,691.95 | 1,691.95 | 0.24% | 2,240 |
| Sep 15, 2026 | 1,752.25 | 1,752.30 | 1,682.20 | 1,687.95 | 1,687.95 | -3.50% | 3,656 |
| Sep 11, 2026 | 1,744.65 | 1,752.35 | 1,708.05 | 1,749.20 | 1,749.20 | 0.34% | 1,330 |
| Sep 10, 2026 | 1,721.05 | 1,761.00 | 1,712.30 | 1,743.30 | 1,743.30 | 0.53% | 3,085 |
| Sep 9, 2026 | 1,700.00 | 1,739.90 | 1,691.30 | 1,734.10 | 1,734.10 | 2.04% | 1,903 |
| Sep 8, 2026 | 1,712.05 | 1,738.70 | 1,671.90 | 1,699.45 | 1,699.45 | -0.84% | 6,405 |
| Sep 7, 2026 | 1,776.20 | 1,776.20 | 1,704.55 | 1,713.90 | 1,713.90 | -1.99% | 4,922 |
| Sep 4, 2026 | 1,768.00 | 1,771.20 | 1,742.75 | 1,748.75 | 1,748.75 | -1.23% | 3,704 |
| Sep 3, 2026 | 1,791.90 | 1,791.90 | 1,763.70 | 1,770.60 | 1,770.60 | 0.05% | 5,671 |
| Sep 2, 2026 | 1,797.95 | 1,802.00 | 1,761.05 | 1,769.70 | 1,769.70 | -2.16% | 6,536 |
| Sep 1, 2026 | 1,891.00 | 1,891.00 | 1,797.00 | 1,808.80 | 1,808.80 | -2.10% | 2,973 |
| Aug 31, 2026 | 1,826.35 | 1,897.00 | 1,796.00 | 1,847.55 | 1,847.55 | 0.11% | 14,520 |
| Aug 28, 2026 | 1,871.95 | 1,871.95 | 1,834.20 | 1,845.60 | 1,845.60 | -1.62% | 3,167 |
| Aug 27, 2026 | 1,795.15 | 1,906.25 | 1,795.15 | 1,876.00 | 1,876.00 | 1.06% | 5,786 |
| Aug 26, 2026 | 1,815.00 | 1,911.05 | 1,810.80 | 1,856.25 | 1,856.25 | 1.12% | 7,967 |
| Aug 25, 2026 | 1,869.65 | 1,869.65 | 1,781.95 | 1,835.70 | 1,835.70 | -0.86% | 7,240 |
| Aug 24, 2026 | 1,878.10 | 1,904.65 | 1,851.00 | 1,851.60 | 1,851.60 | -1.41% | 2,756 |
| Aug 21, 2026 | 1,884.05 | 1,909.70 | 1,870.85 | 1,878.05 | 1,878.05 | -1.01% | 4,918 |
| Aug 20, 2026 | 1,893.00 | 1,924.10 | 1,869.00 | 1,897.20 | 1,897.20 | 1.18% | 18,523 |
| Aug 19, 2026 | 1,832.40 | 1,875.00 | 1,827.00 | 1,875.00 | 1,875.00 | 1.92% | 7,397 |
| Aug 18, 2026 | 1,875.00 | 1,875.00 | 1,832.30 | 1,839.60 | 1,839.60 | -0.44% | 4,857 |
| Aug 17, 2026 | 1,825.05 | 1,855.95 | 1,825.05 | 1,847.80 | 1,847.80 | 0.30% | 3,192 |