Dalmia Bharat Limited (NSE:DALBHARAT)
India · Delayed Price · Currency is INR 1,726.40
+0.70 (0.04%)
Jun 19, 2026, 3:29 PM IST
Dalmia Bharat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,730.00 | 1,730.00 | 1,706.10 | 1,717.20 | 1,717.20 | -0.49% | 227,757 |
| Jun 18, 2026 | 1,735.00 | 1,735.00 | 1,710.20 | 1,725.70 | 1,725.70 | 0.13% | 107,648 |
| Jun 17, 2026 | 1,719.90 | 1,744.50 | 1,700.10 | 1,723.40 | 1,723.40 | 0.81% | 182,941 |
| Jun 16, 2026 | 1,726.00 | 1,726.00 | 1,695.00 | 1,709.60 | 1,709.60 | -0.57% | 217,977 |
| Jun 15, 2026 | 1,684.10 | 1,729.00 | 1,684.10 | 1,719.40 | 1,719.40 | 3.63% | 637,275 |
| Jun 12, 2026 | 1,625.00 | 1,663.50 | 1,613.50 | 1,659.20 | 1,659.20 | 3.04% | 591,969 |
| Jun 11, 2026 | 1,625.00 | 1,632.90 | 1,605.00 | 1,610.20 | 1,610.20 | -1.69% | 534,865 |
| Jun 10, 2026 | 1,651.70 | 1,670.80 | 1,629.90 | 1,637.90 | 1,637.90 | -0.84% | 177,500 |
| Jun 9, 2026 | 1,671.80 | 1,684.90 | 1,643.20 | 1,651.70 | 1,651.70 | -0.74% | 334,126 |
| Jun 8, 2026 | 1,654.00 | 1,684.00 | 1,651.00 | 1,664.00 | 1,664.00 | -1.46% | 166,092 |
| Jun 5, 2026 | 1,725.30 | 1,725.30 | 1,676.90 | 1,688.60 | 1,688.60 | -2.13% | 260,820 |
| Jun 4, 2026 | 1,741.00 | 1,741.00 | 1,714.00 | 1,725.30 | 1,725.30 | 0.12% | 195,392 |
| Jun 3, 2026 | 1,759.90 | 1,759.90 | 1,698.00 | 1,723.20 | 1,723.20 | -1.51% | 170,266 |
| Jun 2, 2026 | 1,743.00 | 1,762.20 | 1,723.10 | 1,749.70 | 1,749.70 | 0.13% | 97,556 |
| Jun 1, 2026 | 1,748.30 | 1,773.30 | 1,739.40 | 1,747.40 | 1,747.40 | -0.05% | 94,370 |
| May 29, 2026 | 1,799.90 | 1,807.00 | 1,739.00 | 1,748.20 | 1,748.20 | -2.45% | 247,902 |
| May 27, 2026 | 1,785.60 | 1,804.40 | 1,783.40 | 1,792.10 | 1,792.10 | 0.36% | 127,054 |
| May 26, 2026 | 1,822.60 | 1,822.60 | 1,781.60 | 1,785.60 | 1,785.60 | -2.03% | 291,712 |
| May 25, 2026 | 1,796.70 | 1,844.40 | 1,793.00 | 1,822.60 | 1,822.60 | 1.50% | 332,543 |
| May 22, 2026 | 1,786.00 | 1,807.00 | 1,767.20 | 1,795.60 | 1,795.60 | 2.73% | 583,886 |
| May 21, 2026 | 1,725.00 | 1,754.10 | 1,708.60 | 1,747.80 | 1,747.80 | 2.40% | 293,692 |
| May 20, 2026 | 1,713.80 | 1,716.70 | 1,694.10 | 1,706.80 | 1,706.80 | -0.41% | 165,926 |
| May 19, 2026 | 1,729.50 | 1,729.70 | 1,697.20 | 1,713.80 | 1,713.80 | 0.07% | 326,085 |
| May 18, 2026 | 1,727.90 | 1,728.00 | 1,675.10 | 1,712.60 | 1,712.60 | -0.86% | 306,741 |
| May 15, 2026 | 1,770.00 | 1,770.50 | 1,720.10 | 1,727.50 | 1,727.50 | -2.11% | 261,169 |
| May 14, 2026 | 1,790.00 | 1,790.00 | 1,740.10 | 1,764.70 | 1,764.70 | -0.69% | 498,067 |
| May 13, 2026 | 1,781.20 | 1,793.60 | 1,745.20 | 1,776.90 | 1,776.90 | -0.24% | 296,751 |
| May 12, 2026 | 1,772.20 | 1,803.40 | 1,760.60 | 1,781.20 | 1,781.20 | 0.51% | 485,324 |
| May 11, 2026 | 1,825.00 | 1,834.80 | 1,761.00 | 1,772.20 | 1,772.20 | -2.82% | 1,489,584 |
| May 8, 2026 | 1,974.30 | 1,977.50 | 1,813.60 | 1,823.60 | 1,823.60 | -7.63% | 1,694,264 |
| May 7, 2026 | 1,989.50 | 1,993.90 | 1,959.50 | 1,974.30 | 1,974.30 | -0.02% | 262,291 |
| May 6, 2026 | 1,968.10 | 1,993.50 | 1,939.20 | 1,974.60 | 1,974.60 | 0.33% | 131,806 |
| May 5, 2026 | 1,982.90 | 1,987.50 | 1,948.30 | 1,968.10 | 1,968.10 | -0.77% | 331,512 |
| May 4, 2026 | 1,928.70 | 2,007.60 | 1,920.60 | 1,983.30 | 1,983.30 | 4.04% | 409,383 |
| Apr 30, 2026 | 1,959.00 | 1,966.00 | 1,897.20 | 1,906.30 | 1,906.30 | -2.23% | 275,052 |
| Apr 29, 2026 | 1,920.90 | 1,980.00 | 1,918.00 | 1,949.70 | 1,949.70 | 1.61% | 419,247 |
| Apr 28, 2026 | 1,982.50 | 1,982.60 | 1,884.00 | 1,918.80 | 1,918.80 | -2.73% | 923,966 |
| Apr 27, 2026 | 1,964.70 | 1,999.80 | 1,960.20 | 1,972.70 | 1,972.70 | 0.52% | 281,222 |
| Apr 24, 2026 | 1,971.00 | 1,975.20 | 1,919.10 | 1,962.50 | 1,962.50 | 0.19% | 150,231 |
| Apr 23, 2026 | 2,004.40 | 2,004.40 | 1,944.70 | 1,958.80 | 1,958.80 | -1.71% | 151,621 |
| Apr 22, 2026 | 1,985.00 | 2,003.50 | 1,975.00 | 1,992.80 | 1,992.80 | 0.14% | 139,799 |
| Apr 21, 2026 | 1,994.00 | 2,001.00 | 1,982.60 | 1,990.00 | 1,990.00 | 0.41% | 204,554 |
| Apr 20, 2026 | 1,984.90 | 2,001.70 | 1,941.10 | 1,981.80 | 1,981.80 | 0.51% | 193,615 |
| Apr 17, 2026 | 1,974.70 | 1,990.00 | 1,960.80 | 1,971.70 | 1,971.70 | -0.15% | 201,706 |
| Apr 16, 2026 | 1,994.30 | 1,994.70 | 1,955.50 | 1,974.70 | 1,974.70 | 0.01% | 151,683 |
| Apr 15, 2026 | 1,965.00 | 1,994.00 | 1,961.70 | 1,974.60 | 1,974.60 | 1.39% | 309,119 |
| Apr 13, 2026 | 1,917.20 | 1,959.00 | 1,894.60 | 1,947.60 | 1,947.60 | -1.07% | 279,630 |
| Apr 10, 2026 | 1,900.00 | 1,975.20 | 1,900.00 | 1,968.70 | 1,968.70 | 3.04% | 214,635 |
| Apr 9, 2026 | 1,920.00 | 1,935.00 | 1,897.10 | 1,910.60 | 1,910.60 | -0.62% | 93,402 |
| Apr 8, 2026 | 1,888.00 | 1,958.10 | 1,887.90 | 1,922.60 | 1,922.60 | 4.74% | 618,388 |