Skip to main content
logo
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
2,235.80
-6.90 (-0.31%)
Aug 6, 2025, 1:30 PM IST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252,262.002,269.502,230.502,237.202,237.20-0.25%394,018
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
Jun 17, 20252,100.002,108.102,059.102,062.002,056.95-1.61%88,358
Jun 16, 20252,099.202,121.002,073.302,095.702,090.560.31%358,932
Jun 13, 20252,098.002,107.502,066.002,089.302,084.18-0.70%134,615
Jun 12, 20252,149.902,152.602,098.302,104.002,098.84-1.82%137,511
Jun 11, 20252,175.002,176.002,113.202,143.102,137.85-0.77%168,755
Jun 10, 20252,125.002,172.102,120.002,159.802,154.511.80%301,954
Jun 9, 20252,100.002,125.002,073.002,121.602,116.400.26%192,364
Jun 6, 20252,100.002,119.502,084.002,116.202,111.011.29%105,750
Jun 5, 20252,050.002,098.902,050.002,089.202,084.081.42%84,175
Jun 4, 20252,062.002,066.602,044.702,060.002,054.95-0.10%133,208
Jun 3, 20252,070.602,084.002,046.102,062.002,056.95-0.67%427,207
Jun 2, 20252,016.402,084.802,011.602,076.002,070.912.96%659,587
May 30, 20252,046.102,048.702,007.702,016.402,011.46-1.77%151,695
May 29, 20252,060.002,064.702,028.002,052.702,047.670.14%117,698