Skip to main content
logo
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
1,748.20
-43.90 (-2.45%)
May 29, 2026, 3:30 PM IST

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20261,785.601,804.401,783.401,792.101,792.100.36%127,054
May 26, 20261,822.601,822.601,781.601,785.601,785.60-2.03%291,712
May 25, 20261,796.701,844.401,793.001,822.601,822.601.50%332,543
May 22, 20261,786.001,807.001,767.201,795.601,795.602.73%583,886
May 21, 20261,725.001,754.101,708.601,747.801,747.802.40%293,692
May 20, 20261,713.801,716.701,694.101,706.801,706.80-0.41%165,926
May 19, 20261,729.501,729.701,697.201,713.801,713.800.07%326,085
May 18, 20261,727.901,728.001,675.101,712.601,712.60-0.86%306,741
May 15, 20261,770.001,770.501,720.101,727.501,727.50-2.11%261,169
May 14, 20261,790.001,790.001,740.101,764.701,764.70-0.69%498,067
May 13, 20261,781.201,793.601,745.201,776.901,776.90-0.24%296,751
May 12, 20261,772.201,803.401,760.601,781.201,781.200.51%485,324
May 11, 20261,825.001,834.801,761.001,772.201,772.20-2.82%1,489,584
May 8, 20261,974.301,977.501,813.601,823.601,823.60-7.63%1,694,264
May 7, 20261,989.501,993.901,959.501,974.301,974.30-0.02%262,291
May 6, 20261,968.101,993.501,939.201,974.601,974.600.33%131,806
May 5, 20261,982.901,987.501,948.301,968.101,968.10-0.77%331,512
May 4, 20261,928.702,007.601,920.601,983.301,983.304.04%409,383
Apr 30, 20261,959.001,966.001,897.201,906.301,906.30-2.23%275,052
Apr 29, 20261,920.901,980.001,918.001,949.701,949.701.61%419,247
Apr 28, 20261,982.501,982.601,884.001,918.801,918.80-2.73%923,966
Apr 27, 20261,964.701,999.801,960.201,972.701,972.700.52%281,222
Apr 24, 20261,971.001,975.201,919.101,962.501,962.500.19%150,231
Apr 23, 20262,004.402,004.401,944.701,958.801,958.80-1.71%151,621
Apr 22, 20261,985.002,003.501,975.001,992.801,992.800.14%139,799
Apr 21, 20261,994.002,001.001,982.601,990.001,990.000.41%204,554
Apr 20, 20261,984.902,001.701,941.101,981.801,981.800.51%193,615
Apr 17, 20261,974.701,990.001,960.801,971.701,971.70-0.15%201,706
Apr 16, 20261,994.301,994.701,955.501,974.701,974.700.01%151,683
Apr 15, 20261,965.001,994.001,961.701,974.601,974.601.39%309,119
Apr 13, 20261,917.201,959.001,894.601,947.601,947.60-1.07%279,630
Apr 10, 20261,900.001,975.201,900.001,968.701,968.703.04%214,635
Apr 9, 20261,920.001,935.001,897.101,910.601,910.60-0.62%93,402
Apr 8, 20261,888.001,958.101,887.901,922.601,922.604.74%618,388
Apr 7, 20261,879.901,887.801,821.001,835.601,835.60-2.12%269,382
Apr 6, 20261,771.101,890.001,771.101,875.401,875.404.52%278,559
Apr 2, 20261,801.001,805.601,747.101,794.301,794.30-0.65%117,100
Apr 1, 20261,850.001,850.001,791.701,806.001,806.001.51%198,990
Mar 30, 20261,838.101,838.101,768.101,779.201,779.20-4.21%290,066
Mar 27, 20261,860.001,874.401,826.001,857.401,857.40-1.41%224,197
Mar 25, 20261,820.001,894.901,801.101,884.001,884.005.08%234,444
Mar 24, 20261,771.001,811.901,735.901,792.901,792.902.68%287,065
Mar 23, 20261,821.301,831.001,717.301,746.101,746.10-5.15%434,989
Mar 20, 20261,850.001,895.001,825.301,841.001,841.000.50%124,129
Mar 19, 20261,910.401,910.501,821.001,831.901,831.90-4.39%274,365
Mar 18, 20261,864.901,940.001,853.501,916.001,916.003.29%166,496
Mar 17, 20261,871.301,871.301,844.501,854.901,854.900.10%99,261
Mar 16, 20261,856.001,868.001,803.601,853.001,853.000.71%237,882
Mar 13, 20261,895.001,908.801,829.801,839.901,839.90-2.88%159,482
Mar 12, 20261,850.001,909.101,825.101,894.501,894.502.08%358,226