Skip to main content
logo
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
2,378.50
-31.40 (-1.30%)
Sep 22, 2025, 3:29 PM IST

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20252,410.702,439.302,366.102,378.502,378.50-1.30%505,654
Sep 19, 20252,440.502,457.802,407.102,409.902,409.90-1.56%342,690
Sep 18, 20252,488.902,488.902,440.902,448.202,448.20-1.13%186,407
Sep 17, 20252,440.602,496.302,439.902,476.202,476.201.99%1,855,484
Sep 16, 20252,430.102,450.002,414.002,427.902,427.900.53%680,590
Sep 15, 20252,411.402,424.902,404.002,415.002,415.000.15%158,554
Sep 12, 20252,418.002,422.502,400.802,411.402,411.400.07%245,251
Sep 11, 20252,405.002,417.402,394.902,409.802,409.800.35%354,652
Sep 10, 20252,422.602,422.602,364.302,401.502,401.50-0.38%274,453
Sep 9, 20252,421.802,421.802,403.102,410.602,410.600.02%142,687
Sep 8, 20252,410.002,447.902,405.002,410.002,410.00-0.01%315,525
Sep 5, 20252,400.102,424.002,391.002,410.302,410.300.07%879,898
Sep 4, 20252,430.002,430.002,395.902,408.602,408.60-0.12%1,093,794
Sep 3, 20252,402.202,426.802,402.202,411.602,411.600.39%326,321
Sep 2, 20252,409.902,412.602,388.302,402.202,402.20-0.05%554,141
Sep 1, 20252,408.902,424.802,387.202,403.302,403.300.07%422,141
Aug 29, 20252,365.002,408.502,355.002,401.502,401.502.13%423,429
Aug 28, 20252,336.002,369.702,330.802,351.402,351.40-0.29%689,428
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