Skip to main content
logo
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
1,849.00
+8.80 (0.48%)
At close: Mar 10, 2026

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,873.501,886.301,835.501,845.00-0.26%172,201
Mar 9, 20261,884.301,884.301,822.001,840.201,840.20-3.14%86,055
Mar 6, 20261,929.001,930.501,890.701,899.801,899.80-1.50%183,615
Mar 5, 20261,905.501,936.301,867.001,928.701,928.701.74%103,976
Mar 4, 20261,915.001,939.801,882.401,895.701,895.70-3.26%204,137
Mar 2, 20261,911.701,975.001,911.701,959.501,959.50-1.68%388,419
Feb 27, 20262,069.002,070.401,982.801,993.001,993.00-3.30%775,987
Feb 26, 20262,056.502,080.002,040.002,061.102,061.10-0.12%97,795
Feb 25, 20262,076.802,076.802,035.002,063.502,063.50-0.29%223,028
Feb 24, 20262,082.002,088.802,049.002,069.402,069.40-1.02%101,910
Feb 23, 20262,089.002,108.102,068.902,090.802,090.801.00%140,186
Feb 20, 20262,086.602,086.602,056.502,070.002,070.00-0.80%185,768
Feb 19, 20262,135.302,141.102,062.002,086.602,086.60-1.99%262,202
Feb 18, 20262,108.602,137.002,088.102,128.902,128.900.76%195,587
Feb 17, 20262,125.602,154.002,102.202,112.902,112.90-1.10%112,892
Feb 16, 20262,140.302,146.202,121.002,136.302,136.30-0.19%90,196
Feb 13, 20262,160.002,163.302,120.402,140.302,140.30-1.42%77,376
Feb 12, 20262,170.902,185.002,153.002,171.202,171.20-0.18%90,252
Feb 11, 20262,191.402,191.402,160.902,175.202,175.20-0.74%158,653
Feb 10, 20262,214.002,219.902,180.602,191.402,191.40-0.20%207,218
Feb 9, 20262,118.302,210.002,111.902,195.702,195.703.65%175,023
Feb 6, 20262,157.002,157.002,100.002,118.302,118.30-1.64%43,683
Feb 5, 20262,156.102,158.402,124.402,153.602,153.600.58%72,806
Feb 4, 20262,116.802,150.102,099.502,141.202,141.201.45%177,566
Feb 3, 20262,085.002,169.702,079.302,110.602,110.602.29%410,082
Feb 2, 20262,000.002,071.001,980.802,063.402,063.403.13%489,646
Feb 1, 20262,085.002,086.001,859.002,000.702,000.70-3.14%404,234
Jan 30, 20262,060.002,075.102,032.902,065.502,065.500.11%258,368
Jan 29, 20262,070.002,080.302,050.002,063.302,063.30-0.54%549,292
Jan 28, 20262,114.402,118.602,067.302,074.402,074.40-1.55%277,992
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