Dalmia Bharat Limited (NSE:DALBHARAT)
India · Delayed Price · Currency is INR 1,688.00
+4.30 (0.26%)
Oct 1, 2026, 3:29 PM IST
Dalmia Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,672.00 | 1,692.30 | 1,640.20 | 1,682.10 | 1,682.10 | -0.10% | 77,064 |
| Sep 30, 2026 | 1,637.60 | 1,696.80 | 1,637.40 | 1,683.70 | 1,683.70 | 2.83% | 111,663 |
| Sep 29, 2026 | 1,651.60 | 1,664.30 | 1,630.10 | 1,637.40 | 1,637.40 | -0.86% | 51,490 |
| Sep 28, 2026 | 1,692.00 | 1,698.50 | 1,650.00 | 1,651.60 | 1,651.60 | -2.86% | 91,040 |
| Sep 25, 2026 | 1,746.20 | 1,746.20 | 1,680.70 | 1,700.20 | 1,700.20 | -1.22% | 254,282 |
| Sep 24, 2026 | 1,748.00 | 1,750.00 | 1,711.20 | 1,721.20 | 1,721.20 | -1.31% | 18,355 |
| Sep 23, 2026 | 1,741.10 | 1,749.90 | 1,729.10 | 1,744.00 | 1,744.00 | 0.14% | 28,368 |
| Sep 22, 2026 | 1,764.00 | 1,785.40 | 1,736.30 | 1,741.60 | 1,741.60 | -1.29% | 35,465 |
| Sep 21, 2026 | 1,765.00 | 1,814.40 | 1,757.10 | 1,764.40 | 1,764.40 | 0.17% | 123,783 |
| Sep 18, 2026 | 1,695.00 | 1,805.00 | 1,685.10 | 1,761.40 | 1,761.40 | 4.02% | 374,184 |
| Sep 17, 2026 | 1,680.10 | 1,700.00 | 1,676.40 | 1,693.30 | 1,693.30 | -0.02% | 43,925 |
| Sep 16, 2026 | 1,687.80 | 1,704.50 | 1,681.00 | 1,693.60 | 1,693.60 | 0.37% | 58,268 |
| Sep 15, 2026 | 1,746.60 | 1,754.00 | 1,682.00 | 1,687.40 | 1,687.40 | -3.39% | 56,698 |
| Sep 11, 2026 | 1,745.00 | 1,755.00 | 1,708.00 | 1,746.60 | 1,746.60 | 0.07% | 41,100 |
| Sep 10, 2026 | 1,730.00 | 1,762.20 | 1,712.00 | 1,745.30 | 1,745.30 | 0.67% | 79,405 |
| Sep 9, 2026 | 1,710.70 | 1,740.00 | 1,690.00 | 1,733.60 | 1,733.60 | 1.95% | 41,241 |
| Sep 8, 2026 | 1,713.90 | 1,739.20 | 1,671.80 | 1,700.50 | 1,700.50 | -0.78% | 143,709 |
| Sep 7, 2026 | 1,750.00 | 1,752.10 | 1,701.20 | 1,713.90 | 1,713.90 | -2.02% | 81,213 |
| Sep 4, 2026 | 1,770.10 | 1,778.90 | 1,740.00 | 1,749.30 | 1,749.30 | -1.24% | 73,496 |
| Sep 3, 2026 | 1,790.00 | 1,792.00 | 1,763.00 | 1,771.20 | 1,771.20 | -0.11% | 53,528 |
| Sep 2, 2026 | 1,801.90 | 1,802.00 | 1,760.20 | 1,773.10 | 1,773.10 | -1.85% | 58,918 |
| Sep 1, 2026 | 1,886.00 | 1,886.00 | 1,795.00 | 1,806.60 | 1,806.60 | -2.67% | 85,376 |
| Aug 31, 2026 | 1,847.80 | 1,897.80 | 1,795.00 | 1,856.20 | 1,856.20 | 0.59% | 2,142,193 |
| Aug 28, 2026 | 1,876.20 | 1,876.20 | 1,832.30 | 1,845.30 | 1,845.30 | -1.65% | 72,320 |
| Aug 27, 2026 | 1,874.90 | 1,905.00 | 1,859.20 | 1,876.20 | 1,876.20 | -1.15% | 211,084 |
| Aug 26, 2026 | 1,815.00 | 1,913.00 | 1,808.00 | 1,898.00 | 1,898.00 | 4.06% | 332,647 |
| Aug 25, 2026 | 1,854.80 | 1,854.80 | 1,780.10 | 1,824.00 | 1,824.00 | -1.57% | 513,247 |
| Aug 24, 2026 | 1,881.90 | 1,905.10 | 1,845.90 | 1,853.00 | 1,853.00 | -1.44% | 361,388 |
| 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 |