Skip to main content
logo
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
1,989.95
+10.50 (0.53%)
At close: Apr 21, 2026

BOM:542216 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20261,984.002,002.601,946.201,979.451,979.450.35%7,195
Apr 17, 20261,970.151,989.851,964.701,972.551,972.55-0.04%2,547
Apr 16, 20261,999.951,999.951,958.101,973.301,973.30-0.01%7,406
Apr 15, 20261,947.951,992.201,947.951,973.501,973.501.31%11,506
Apr 13, 20261,964.001,964.001,895.401,947.951,947.95-1.04%2,751
Apr 10, 20261,936.751,975.001,906.001,968.401,968.403.00%6,681
Apr 9, 20261,900.001,927.901,898.001,911.001,911.00-0.62%5,150
Apr 8, 20261,890.001,955.251,890.001,923.001,923.004.79%125,685
Apr 7, 20261,893.001,893.001,820.251,835.051,835.05-2.16%6,642
Apr 6, 20261,781.451,889.951,781.451,875.551,875.554.56%4,741
Apr 2, 20261,803.951,803.951,747.501,793.801,793.80-0.60%3,540
Apr 1, 20261,885.651,885.651,793.551,804.651,804.651.62%1,891
Mar 30, 20261,880.001,880.001,769.901,775.951,775.95-4.26%3,061
Mar 27, 20261,841.551,873.551,828.401,855.051,855.05-1.65%8,490
Mar 25, 20261,817.951,891.201,808.651,886.151,886.154.89%343,963
Mar 24, 20261,761.651,811.801,735.751,798.151,798.153.33%400,306
Mar 23, 20261,804.501,818.501,721.501,740.251,740.25-5.41%4,746
Mar 20, 20261,848.001,879.951,829.651,839.751,839.750.47%3,633
Mar 19, 20261,938.001,938.001,823.451,831.151,831.15-4.66%4,076
Mar 18, 20261,854.901,940.001,854.901,920.751,920.753.55%1,949
Mar 17, 20261,870.301,870.301,847.351,854.901,854.900.10%2,966
Mar 16, 20261,839.701,868.651,802.401,853.101,853.100.74%4,243
Mar 13, 20261,889.001,891.101,831.001,839.501,839.50-2.94%4,381
Mar 12, 20261,898.951,900.201,825.451,895.151,895.152.23%3,083
Mar 11, 20261,848.951,881.401,846.001,853.851,853.850.11%11,489
Mar 10, 20261,841.651,883.451,834.501,851.801,851.800.65%2,949
Mar 9, 20261,880.001,880.001,823.001,839.751,839.75-3.17%16,734
Mar 6, 20261,925.401,932.751,894.751,899.901,899.90-1.32%4,493
Mar 5, 20261,891.201,934.101,868.001,925.301,925.301.82%2,100
Mar 4, 20261,932.101,932.101,885.001,890.851,890.85-3.49%145,477
Mar 2, 20261,919.051,975.701,919.001,959.201,959.20-1.55%6,059
Feb 27, 20262,041.852,064.501,982.301,990.101,990.10-3.52%109,082
Feb 26, 20262,062.052,079.802,041.002,062.752,062.750.03%785
Feb 25, 20262,068.802,076.102,040.002,062.102,062.10-0.31%484
Feb 24, 20262,146.952,146.952,050.002,068.602,068.60-1.02%5,435
Feb 23, 20262,090.002,108.002,068.602,089.902,089.901.11%910
Feb 20, 20262,146.652,146.652,060.002,067.052,067.05-0.75%4,919
Feb 19, 20262,112.052,138.452,070.002,082.702,082.70-2.20%2,895
Feb 18, 20262,129.802,136.952,085.302,129.452,129.450.79%21,808
Feb 17, 20262,126.002,154.952,103.702,112.852,112.85-0.94%891
Feb 16, 20262,142.002,142.052,121.752,132.802,132.80-0.50%1,458
Feb 13, 20262,147.952,162.102,125.602,143.452,143.45-1.25%1,567
Feb 12, 20262,161.002,180.202,154.002,170.502,170.50-0.14%30,827
Feb 11, 20262,172.052,185.652,163.652,173.652,173.65-0.70%1,612
Feb 10, 20262,210.902,219.802,179.252,188.902,188.90-0.35%2,739
Feb 9, 20262,120.102,210.002,110.552,196.502,196.503.68%5,665
Feb 6, 20262,152.802,155.002,100.002,118.602,118.60-1.59%1,072
Feb 5, 20262,066.002,157.402,066.002,152.752,152.750.65%2,388
Feb 4, 20262,149.752,149.752,102.302,138.852,138.851.28%4,362
Feb 3, 20262,064.302,163.502,064.302,111.802,111.802.30%8,260