Skip to main content
logo
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
2,367.00
+15.60 (0.66%)
Aug 29, 2025, 9:30 AM IST

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,336.002,369.702,330.802,356.002,356.00-0.09%513,034
Aug 26, 20252,332.102,371.602,311.002,358.202,358.200.46%337,514
Aug 25, 20252,360.902,390.002,341.202,347.502,347.500.91%344,298
Aug 22, 20252,343.302,354.002,314.602,326.402,326.40-0.96%374,359
Aug 21, 20252,345.002,354.402,320.002,348.902,348.900.19%89,757
Aug 20, 20252,340.102,361.302,332.802,344.402,344.40-0.09%68,439
Aug 19, 20252,333.102,350.002,307.202,346.502,346.500.67%212,573
Aug 18, 20252,350.002,394.202,301.002,330.802,330.802.66%871,940
Aug 14, 20252,274.502,283.502,252.602,270.302,270.30-0.02%323,864
Aug 13, 20252,274.002,292.302,253.902,270.802,270.800.77%385,405
Aug 12, 20252,226.802,277.002,224.602,253.402,253.401.29%753,610
Aug 11, 20252,255.202,272.002,218.902,224.602,224.60-0.84%458,913
Aug 8, 20252,270.702,276.802,238.202,243.402,243.40-1.05%349,347
Aug 7, 20252,253.202,279.002,240.902,267.102,267.100.72%249,358
Aug 6, 20252,262.002,269.502,228.402,250.802,250.800.36%361,301
Aug 5, 20252,234.002,250.002,222.002,242.702,242.700.71%394,017
Aug 4, 20252,200.002,233.902,191.702,226.802,226.801.02%128,559
Aug 1, 20252,239.002,240.202,185.802,204.402,204.40-1.39%159,022
Jul 31, 20252,180.102,250.202,180.102,235.502,235.50-0.18%203,797
Jul 30, 20252,195.102,258.702,195.002,239.502,239.501.86%352,725
Jul 29, 20252,214.202,214.202,178.502,198.602,198.60-0.30%195,946
Jul 28, 20252,237.002,274.402,195.502,205.302,205.30-1.13%292,902
Jul 25, 20252,269.102,269.102,216.002,230.402,230.40-1.71%393,593
Jul 24, 20252,250.002,292.002,219.602,269.102,269.10-0.03%433,154
Jul 23, 20252,325.102,328.802,190.002,269.702,269.70-2.18%1,154,695
Jul 22, 20252,274.002,343.002,274.002,320.202,320.202.56%854,735
Jul 21, 20252,262.002,287.302,246.002,262.202,262.200.46%662,425
Jul 18, 20252,197.602,258.002,187.802,251.802,251.802.84%580,404
Jul 17, 20252,170.002,192.902,138.002,189.602,189.601.17%225,266
Jul 16, 20252,188.002,209.202,143.502,164.202,164.20-0.83%281,109
Jul 15, 20252,164.502,193.702,146.102,182.302,182.301.07%71,463
Jul 14, 20252,178.602,192.002,146.902,159.102,159.10-0.79%332,961
Jul 11, 20252,171.702,203.502,170.002,176.402,176.400.22%60,308
Jul 10, 20252,184.902,194.002,163.002,171.702,171.70-0.19%194,575
Jul 9, 20252,154.002,188.702,140.902,175.802,175.801.01%448,823
Jul 8, 20252,140.002,157.702,121.802,154.002,154.00-0.02%132,432
Jul 7, 20252,179.302,198.002,148.802,154.402,154.40-1.14%112,253
Jul 4, 20252,211.002,230.502,159.102,179.302,179.30-1.38%629,709
Jul 3, 20252,225.002,227.302,198.102,209.802,209.80-0.46%222,904
Jul 2, 20252,185.002,245.002,183.102,220.102,220.101.43%435,037
Jul 1, 20252,200.002,225.002,183.502,188.902,188.90-0.85%458,302
Jun 30, 20252,204.002,222.002,190.202,207.602,207.60-0.05%311,590
Jun 27, 20252,199.002,217.002,192.502,208.602,208.600.77%417,617
Jun 26, 20252,099.002,196.402,096.202,191.802,191.804.66%727,820
Jun 25, 20252,082.802,105.302,073.002,094.202,094.200.92%139,069
Jun 24, 20252,079.002,111.002,065.602,075.202,075.200.17%354,480
Jun 23, 20252,025.002,079.002,025.002,071.702,071.701.54%125,541
Jun 20, 20252,044.902,061.902,025.402,040.202,035.20-0.15%683,507
Jun 19, 20252,049.002,063.002,029.602,043.302,038.29-0.28%95,652
Jun 18, 20252,068.902,086.002,042.902,049.002,043.98-0.63%364,186