Dalmia Bharat Limited (BOM:542216)
India · Delayed Price · Currency is INR 1,878.05
-19.15 (-1.01%)
At close: Aug 21, 2026
BOM:542216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,825.00 | 1,848.30 | 1,825.00 | 1,842.30 | 1,842.30 | 0.83% | 1,141 |
| Aug 13, 2026 | 1,831.50 | 1,847.80 | 1,814.10 | 1,827.15 | 1,827.15 | -0.62% | 1,547 |
| Aug 12, 2026 | 1,837.05 | 1,844.05 | 1,815.00 | 1,838.50 | 1,838.50 | 0.63% | 1,621 |
| Aug 11, 2026 | 1,868.10 | 1,868.10 | 1,820.30 | 1,827.00 | 1,827.00 | -0.48% | 1,757 |
| Aug 10, 2026 | 1,825.25 | 1,859.70 | 1,816.15 | 1,835.85 | 1,835.85 | 0.55% | 7,037 |
| Aug 7, 2026 | 1,823.00 | 1,832.30 | 1,796.55 | 1,825.75 | 1,825.75 | 0.10% | 2,544 |
| Aug 6, 2026 | 1,840.05 | 1,840.05 | 1,820.00 | 1,824.00 | 1,824.00 | -0.87% | 2,744 |
| Aug 5, 2026 | 1,821.00 | 1,850.00 | 1,814.45 | 1,840.00 | 1,840.00 | 2.22% | 3,884 |
| Aug 4, 2026 | 1,806.35 | 1,827.15 | 1,800.00 | 1,800.00 | 1,800.00 | -1.55% | 1,967 |
| Aug 3, 2026 | 1,800.00 | 1,845.60 | 1,795.05 | 1,828.35 | 1,828.35 | 1.64% | 4,250 |
| 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 |