Skip to main content
logo
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
2,074.40
-32.70 (-1.55%)
Jan 28, 2026, 3:29 PM IST

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262,114.402,118.602,076.202,085.00--1.05%155,568
Jan 27, 20262,116.802,150.002,083.802,107.102,107.101.06%589,001
Jan 23, 20262,138.002,143.902,077.602,084.902,084.90-2.74%279,720
Jan 22, 20262,243.602,260.002,135.402,143.702,143.70-3.97%576,940
Jan 21, 20262,193.002,242.102,171.102,232.402,232.401.87%883,916
Jan 20, 20262,143.902,215.602,130.002,191.402,191.401.59%1,166,469
Jan 19, 20262,150.002,178.202,116.002,157.102,157.10-0.25%411,989
Jan 16, 20262,184.902,195.002,144.202,162.402,162.40-0.68%391,714
Jan 14, 20262,105.002,183.902,092.102,177.302,177.303.41%485,036
Jan 13, 20262,073.602,113.802,068.502,105.502,105.501.54%359,192
Jan 12, 20262,042.202,081.602,020.702,073.602,073.601.13%300,205
Jan 9, 20262,061.002,083.902,041.702,050.402,050.40-0.76%160,885
Jan 8, 20262,116.002,116.302,061.102,066.202,066.20-2.59%262,856
Jan 7, 20262,124.502,149.802,115.902,121.202,121.200.26%140,010
Jan 6, 20262,133.902,143.102,103.802,115.602,115.60-0.86%168,221
Jan 5, 20262,168.002,176.002,127.202,133.902,133.90-0.61%262,102
Jan 2, 20262,108.802,157.902,108.802,147.102,147.100.51%209,238
Jan 1, 20262,145.302,159.702,109.802,136.202,136.200.25%137,763
Dec 31, 20252,127.702,147.802,122.202,130.902,130.900.15%170,115
Dec 30, 20252,163.002,165.002,118.102,127.702,127.70-1.47%573,406
Dec 29, 20252,174.002,197.002,153.802,159.402,159.40-0.06%490,564
Dec 26, 20252,114.202,169.002,110.002,160.602,160.602.43%726,199
Dec 24, 20252,073.802,120.002,049.902,109.402,109.402.43%252,729
Dec 23, 20252,029.802,065.402,019.002,059.402,059.402.24%327,404
Dec 22, 20252,015.002,027.802,005.002,014.202,014.20-0.05%123,675
Dec 19, 20252,027.002,031.402,006.302,015.302,015.30-0.45%228,328
Dec 18, 20252,065.602,077.602,018.002,024.402,024.40-2.39%143,460
Dec 17, 20252,066.502,079.402,044.402,073.902,073.900.36%142,267
Dec 16, 20252,090.002,094.702,054.102,066.502,066.50-1.76%262,389
Dec 15, 20252,060.002,107.702,060.002,103.602,103.601.52%207,963
Dec 12, 20251,991.002,077.601,991.002,072.202,072.204.28%550,121
Dec 11, 20251,940.001,989.901,936.901,987.101,987.102.19%103,360
Dec 10, 20251,965.001,977.201,933.001,944.601,944.60-1.19%109,848
Dec 9, 20251,983.901,993.501,951.501,968.001,968.00-1.29%165,524
Dec 8, 20251,980.002,014.001,980.001,993.801,993.800.24%553,059
Dec 5, 20251,981.002,002.401,975.201,989.001,989.00-0.07%124,708
Dec 4, 20251,983.502,002.501,971.801,990.301,990.300.34%131,741
Dec 3, 20251,990.001,999.001,963.701,983.501,983.50-0.17%144,072
Dec 2, 20252,015.002,016.501,979.101,986.801,986.80-1.12%137,485
Dec 1, 20252,010.702,021.701,998.202,009.402,009.40-122,187
Nov 28, 20252,011.002,025.302,000.602,009.402,009.40-0.49%182,273
Nov 27, 20252,030.002,030.201,997.002,019.202,019.20-0.37%276,084
Nov 26, 20252,002.302,057.002,002.302,026.602,026.600.33%140,880
Nov 25, 20252,013.002,040.002,010.002,019.902,019.90-0.14%435,358
Nov 24, 20252,001.102,028.001,986.002,022.802,022.800.68%309,688
Nov 21, 20252,012.102,019.401,991.402,009.202,009.20-0.14%144,157
Nov 20, 20252,020.002,022.102,001.402,012.102,012.10-0.46%133,521
Nov 19, 20251,991.002,035.101,982.002,021.302,021.301.52%208,367
Nov 18, 20252,029.602,029.601,983.201,991.001,991.00-1.17%222,000
Nov 17, 20252,032.602,044.702,010.402,014.602,014.60-0.89%118,127