Dalmia Bharat Limited (BOM:542216)
India · Delayed Price · Currency is INR 1,691.95
+4.00 (0.24%)
At close: Sep 16, 2026
BOM:542216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |