Dalmia Bharat Limited (NSE:DALBHARAT)
India · Delayed Price · Currency is INR 1,880.00
-17.00 (-0.90%)
Aug 21, 2026, 3:15 PM IST
Dalmia Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,897.00 | 1,912.50 | 1,871.90 | 1,880.00 | 1,880.00 | -0.90% | 339,192 |
| Aug 20, 2026 | 1,875.00 | 1,925.00 | 1,864.00 | 1,897.00 | 1,897.00 | 1.17% | 582,875 |
| Aug 19, 2026 | 1,837.10 | 1,875.00 | 1,825.00 | 1,875.00 | 1,875.00 | 2.06% | 276,847 |
| Aug 18, 2026 | 1,850.00 | 1,858.40 | 1,831.60 | 1,837.10 | 1,837.10 | -0.37% | 246,659 |
| Aug 17, 2026 | 1,856.40 | 1,856.60 | 1,832.10 | 1,844.00 | 1,844.00 | 0.11% | 139,548 |
| Aug 14, 2026 | 1,843.70 | 1,849.00 | 1,822.30 | 1,842.00 | 1,842.00 | 0.40% | 83,214 |
| Aug 13, 2026 | 1,832.20 | 1,847.80 | 1,812.20 | 1,834.60 | 1,834.60 | -0.37% | 53,276 |
| Aug 12, 2026 | 1,835.60 | 1,844.00 | 1,812.00 | 1,841.40 | 1,841.40 | 0.32% | 89,855 |
| Aug 11, 2026 | 1,851.40 | 1,851.40 | 1,817.10 | 1,835.60 | 1,835.60 | -0.51% | 74,191 |
| Aug 10, 2026 | 1,832.80 | 1,859.80 | 1,815.20 | 1,845.00 | 1,845.00 | 0.96% | 195,422 |
| Aug 7, 2026 | 1,828.40 | 1,832.10 | 1,794.00 | 1,827.40 | 1,827.40 | 0.27% | 103,018 |
| Aug 6, 2026 | 1,835.00 | 1,842.00 | 1,819.80 | 1,822.50 | 1,822.50 | -0.85% | 124,954 |
| Aug 5, 2026 | 1,839.00 | 1,850.00 | 1,811.40 | 1,838.10 | 1,838.10 | 0.61% | 97,491 |
| Aug 4, 2026 | 1,844.20 | 1,844.20 | 1,808.20 | 1,827.00 | 1,827.00 | -0.95% | 94,107 |
| Aug 3, 2026 | 1,799.70 | 1,846.60 | 1,795.00 | 1,844.60 | 1,844.60 | 2.49% | 226,772 |
| Jul 31, 2026 | 1,816.50 | 1,816.50 | 1,788.10 | 1,799.70 | 1,799.70 | 0.31% | 103,602 |
| Jul 30, 2026 | 1,833.00 | 1,833.00 | 1,780.00 | 1,794.20 | 1,794.20 | -1.58% | 179,775 |
| Jul 29, 2026 | 1,814.00 | 1,840.30 | 1,813.80 | 1,823.00 | 1,823.00 | 0.65% | 126,193 |
| Jul 28, 2026 | 1,815.00 | 1,829.70 | 1,805.20 | 1,811.20 | 1,811.20 | -0.84% | 154,391 |
| Jul 27, 2026 | 1,730.60 | 1,831.90 | 1,683.00 | 1,826.50 | 1,826.50 | 0.87% | 305,803 |
| Jul 24, 2026 | 1,854.90 | 1,872.10 | 1,780.80 | 1,810.80 | 1,810.80 | -2.37% | 1,119,018 |
| Jul 23, 2026 | 1,864.90 | 1,887.70 | 1,844.50 | 1,854.70 | 1,854.70 | -0.51% | 288,854 |
| Jul 22, 2026 | 1,873.00 | 1,873.00 | 1,837.00 | 1,864.20 | 1,864.20 | - | 193,843 |
| Jul 21, 2026 | 1,856.80 | 1,873.80 | 1,847.50 | 1,864.20 | 1,864.20 | 0.89% | 244,710 |
| Jul 20, 2026 | 1,829.50 | 1,859.40 | 1,811.40 | 1,847.80 | 1,847.80 | 1.35% | 266,210 |
| Jul 17, 2026 | 1,825.00 | 1,831.70 | 1,798.60 | 1,823.20 | 1,823.20 | -0.39% | 342,265 |
| Jul 16, 2026 | 1,840.50 | 1,840.50 | 1,817.60 | 1,830.30 | 1,830.30 | 0.31% | 209,784 |
| Jul 15, 2026 | 1,772.00 | 1,832.90 | 1,762.90 | 1,824.70 | 1,824.70 | 3.58% | 565,574 |
| Jul 14, 2026 | 1,755.00 | 1,773.10 | 1,731.80 | 1,761.70 | 1,761.70 | 0.26% | 212,804 |
| Jul 13, 2026 | 1,770.20 | 1,777.50 | 1,750.70 | 1,757.10 | 1,757.10 | -1.65% | 75,208 |
| Jul 10, 2026 | 1,742.30 | 1,795.20 | 1,742.30 | 1,786.50 | 1,786.50 | 2.54% | 208,112 |
| Jul 9, 2026 | 1,730.00 | 1,754.50 | 1,721.70 | 1,742.30 | 1,742.30 | 1.39% | 205,888 |
| Jul 8, 2026 | 1,782.90 | 1,786.00 | 1,712.80 | 1,718.40 | 1,718.40 | -3.94% | 356,879 |
| Jul 7, 2026 | 1,788.70 | 1,794.00 | 1,760.90 | 1,788.80 | 1,788.80 | 0.91% | 233,860 |
| Jul 6, 2026 | 1,772.40 | 1,782.60 | 1,747.70 | 1,772.70 | 1,772.70 | 0.43% | 145,664 |
| Jul 3, 2026 | 1,754.50 | 1,804.00 | 1,740.00 | 1,765.10 | 1,765.10 | 0.98% | 357,319 |
| Jul 2, 2026 | 1,710.90 | 1,751.70 | 1,702.60 | 1,747.90 | 1,747.90 | 2.28% | 383,324 |
| Jul 1, 2026 | 1,700.60 | 1,731.50 | 1,685.10 | 1,708.90 | 1,708.90 | 0.49% | 285,039 |
| Jun 30, 2026 | 1,714.00 | 1,720.10 | 1,693.60 | 1,700.60 | 1,700.60 | 0.01% | 210,017 |
| Jun 29, 2026 | 1,712.00 | 1,725.60 | 1,695.70 | 1,700.50 | 1,700.50 | -1.16% | 549,776 |
| Jun 25, 2026 | 1,750.10 | 1,765.30 | 1,714.40 | 1,720.40 | 1,720.40 | -0.73% | 378,047 |
| Jun 24, 2026 | 1,680.00 | 1,736.00 | 1,671.10 | 1,733.00 | 1,733.00 | 3.12% | 372,469 |
| Jun 23, 2026 | 1,711.10 | 1,720.00 | 1,674.10 | 1,680.60 | 1,680.60 | -1.49% | 289,832 |
| Jun 22, 2026 | 1,735.00 | 1,735.00 | 1,695.80 | 1,711.10 | 1,706.10 | -0.36% | 403,014 |
| Jun 19, 2026 | 1,730.00 | 1,730.00 | 1,706.10 | 1,717.20 | 1,712.18 | -0.49% | 227,757 |
| Jun 18, 2026 | 1,735.00 | 1,735.00 | 1,710.20 | 1,725.70 | 1,720.66 | 0.13% | 107,648 |
| Jun 17, 2026 | 1,719.90 | 1,744.50 | 1,700.10 | 1,723.40 | 1,718.36 | 0.81% | 182,941 |
| Jun 16, 2026 | 1,726.00 | 1,726.00 | 1,695.00 | 1,709.60 | 1,704.60 | -0.57% | 217,977 |
| Jun 15, 2026 | 1,684.10 | 1,729.00 | 1,684.10 | 1,719.40 | 1,714.38 | 3.63% | 637,275 |
| Jun 12, 2026 | 1,625.00 | 1,663.50 | 1,613.50 | 1,659.20 | 1,654.35 | 3.04% | 591,969 |