Dalmia Bharat Limited (NSE:DALBHARAT)
India · Delayed Price · Currency is INR 1,623.80
-0.40 (-0.02%)
Oct 22, 2026, 3:29 PM IST
Dalmia Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,606.70 | 1,625.00 | 1,597.00 | 1,623.80 | 1,623.80 | -0.02% | 57,643 |
| Oct 21, 2026 | 1,630.00 | 1,662.00 | 1,605.10 | 1,624.20 | 1,624.20 | 0.10% | 41,499 |
| Oct 19, 2026 | 1,669.00 | 1,690.80 | 1,611.00 | 1,622.60 | 1,622.60 | -3.67% | 45,206 |
| Oct 16, 2026 | 1,601.00 | 1,709.00 | 1,595.00 | 1,684.40 | 1,684.40 | 4.62% | 317,701 |
| Oct 15, 2026 | 1,625.00 | 1,644.60 | 1,607.80 | 1,610.00 | 1,610.00 | -0.65% | 23,195 |
| Oct 14, 2026 | 1,654.10 | 1,665.80 | 1,614.10 | 1,620.60 | 1,620.60 | -2.03% | 35,382 |
| Oct 13, 2026 | 1,621.80 | 1,665.00 | 1,616.10 | 1,654.10 | 1,654.10 | 1.69% | 28,174 |
| Oct 12, 2026 | 1,590.10 | 1,635.00 | 1,580.00 | 1,626.60 | 1,626.60 | 1.75% | 41,783 |
| Oct 9, 2026 | 1,600.90 | 1,615.70 | 1,591.90 | 1,598.60 | 1,598.60 | 0.36% | 21,444 |
| Oct 8, 2026 | 1,636.10 | 1,658.40 | 1,585.10 | 1,592.90 | 1,592.90 | -2.88% | 75,425 |
| Oct 7, 2026 | 1,661.00 | 1,697.80 | 1,637.00 | 1,640.10 | 1,640.10 | -2.53% | 50,180 |
| Oct 6, 2026 | 1,688.00 | 1,691.70 | 1,668.10 | 1,682.60 | 1,682.60 | 0.53% | 25,720 |
| Oct 5, 2026 | 1,682.10 | 1,689.10 | 1,655.00 | 1,673.70 | 1,673.70 | -0.50% | 20,725 |
| 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 |