Dalmia Bharat Limited (NSE:DALBHARAT)
India · Delayed Price · Currency is INR 1,487.50
+3.80 (0.26%)
Nov 12, 2026, 3:10 PM IST
Dalmia Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,480.00 | 1,492.00 | 1,474.60 | 1,487.50 | 1,487.50 | 0.26% | 32,493 |
| Nov 11, 2026 | 1,466.30 | 1,508.00 | 1,465.00 | 1,483.70 | 1,483.70 | 1.19% | 123,501 |
| Nov 9, 2026 | 1,495.00 | 1,510.00 | 1,442.20 | 1,466.30 | 1,466.30 | -1.84% | 76,528 |
| Nov 8, 2026 | 1,474.60 | 1,496.50 | 1,456.00 | 1,493.80 | 1,493.80 | 1.60% | 17,274 |
| Nov 6, 2026 | 1,466.00 | 1,475.00 | 1,443.30 | 1,470.30 | 1,470.30 | 0.27% | 95,868 |
| Nov 5, 2026 | 1,440.00 | 1,500.80 | 1,425.40 | 1,466.30 | 1,466.30 | 4.21% | 315,406 |
| Nov 4, 2026 | 1,398.00 | 1,414.50 | 1,384.00 | 1,407.00 | 1,407.00 | 1.85% | 91,541 |
| Nov 3, 2026 | 1,384.00 | 1,436.00 | 1,365.00 | 1,381.40 | 1,381.40 | 0.12% | 300,964 |
| Nov 2, 2026 | 1,326.20 | 1,392.50 | 1,326.20 | 1,379.70 | 1,379.70 | 4.03% | 516,835 |
| Oct 30, 2026 | 1,404.20 | 1,405.80 | 1,319.00 | 1,326.20 | 1,326.20 | -5.53% | 767,053 |
| Oct 29, 2026 | 1,470.00 | 1,474.90 | 1,403.00 | 1,407.90 | 1,403.90 | -4.51% | 1,271,203 |
| Oct 28, 2026 | 1,502.00 | 1,518.30 | 1,466.10 | 1,474.40 | 1,470.21 | -2.94% | 212,712 |
| Oct 27, 2026 | 1,545.00 | 1,579.00 | 1,502.00 | 1,519.00 | 1,514.68 | -6.57% | 741,889 |
| Oct 26, 2026 | 1,592.00 | 1,631.00 | 1,574.30 | 1,625.80 | 1,621.18 | 2.17% | 54,656 |
| Oct 23, 2026 | 1,601.00 | 1,625.80 | 1,581.30 | 1,591.30 | 1,586.78 | -1.81% | 35,180 |
| Oct 22, 2026 | 1,606.70 | 1,625.00 | 1,597.00 | 1,620.60 | 1,616.00 | -0.22% | 57,618 |
| Oct 21, 2026 | 1,630.00 | 1,662.00 | 1,605.10 | 1,624.20 | 1,619.59 | 0.10% | 41,499 |
| Oct 19, 2026 | 1,669.00 | 1,690.80 | 1,611.00 | 1,622.60 | 1,617.99 | -3.67% | 45,206 |
| Oct 16, 2026 | 1,601.00 | 1,709.00 | 1,595.00 | 1,684.40 | 1,679.61 | 4.62% | 317,701 |
| Oct 15, 2026 | 1,625.00 | 1,644.60 | 1,607.80 | 1,610.00 | 1,605.43 | -0.65% | 23,195 |
| Oct 14, 2026 | 1,654.10 | 1,665.80 | 1,614.10 | 1,620.60 | 1,616.00 | -2.03% | 35,382 |
| Oct 13, 2026 | 1,621.80 | 1,665.00 | 1,616.10 | 1,654.10 | 1,649.40 | 1.69% | 28,174 |
| Oct 12, 2026 | 1,590.10 | 1,635.00 | 1,580.00 | 1,626.60 | 1,621.98 | 1.75% | 41,783 |
| Oct 9, 2026 | 1,600.90 | 1,615.70 | 1,591.90 | 1,598.60 | 1,594.06 | 0.36% | 21,444 |
| Oct 8, 2026 | 1,636.10 | 1,658.40 | 1,585.10 | 1,592.90 | 1,588.37 | -2.88% | 75,425 |
| Oct 7, 2026 | 1,661.00 | 1,697.80 | 1,637.00 | 1,640.10 | 1,635.44 | -2.53% | 50,180 |
| Oct 6, 2026 | 1,688.00 | 1,691.70 | 1,668.10 | 1,682.60 | 1,677.82 | 0.53% | 25,720 |
| Oct 5, 2026 | 1,682.10 | 1,689.10 | 1,655.00 | 1,673.70 | 1,668.94 | -0.50% | 20,725 |
| Oct 1, 2026 | 1,672.00 | 1,692.30 | 1,640.20 | 1,682.10 | 1,677.32 | -0.10% | 77,064 |
| Sep 30, 2026 | 1,637.60 | 1,696.80 | 1,637.40 | 1,683.70 | 1,678.92 | 2.83% | 111,663 |
| Sep 29, 2026 | 1,651.60 | 1,664.30 | 1,630.10 | 1,637.40 | 1,632.75 | -0.86% | 51,490 |
| Sep 28, 2026 | 1,692.00 | 1,698.50 | 1,650.00 | 1,651.60 | 1,646.91 | -2.86% | 91,040 |
| Sep 25, 2026 | 1,746.20 | 1,746.20 | 1,680.70 | 1,700.20 | 1,695.37 | -1.22% | 254,282 |
| Sep 24, 2026 | 1,748.00 | 1,750.00 | 1,711.20 | 1,721.20 | 1,716.31 | -1.31% | 18,355 |
| Sep 23, 2026 | 1,741.10 | 1,749.90 | 1,729.10 | 1,744.00 | 1,739.05 | 0.14% | 28,368 |
| Sep 22, 2026 | 1,764.00 | 1,785.40 | 1,736.30 | 1,741.60 | 1,736.65 | -1.29% | 35,465 |
| Sep 21, 2026 | 1,765.00 | 1,814.40 | 1,757.10 | 1,764.40 | 1,759.39 | 0.17% | 123,783 |
| Sep 18, 2026 | 1,695.00 | 1,805.00 | 1,685.10 | 1,761.40 | 1,756.40 | 4.02% | 374,184 |
| Sep 17, 2026 | 1,680.10 | 1,700.00 | 1,676.40 | 1,693.30 | 1,688.49 | -0.02% | 43,925 |
| Sep 16, 2026 | 1,687.80 | 1,704.50 | 1,681.00 | 1,693.60 | 1,688.79 | 0.37% | 58,268 |
| Sep 15, 2026 | 1,746.60 | 1,754.00 | 1,682.00 | 1,687.40 | 1,682.61 | -3.39% | 56,698 |
| Sep 11, 2026 | 1,745.00 | 1,755.00 | 1,708.00 | 1,746.60 | 1,741.64 | 0.07% | 41,100 |
| Sep 10, 2026 | 1,730.00 | 1,762.20 | 1,712.00 | 1,745.30 | 1,740.34 | 0.67% | 79,405 |
| Sep 9, 2026 | 1,710.70 | 1,740.00 | 1,690.00 | 1,733.60 | 1,728.67 | 1.95% | 41,241 |
| Sep 8, 2026 | 1,713.90 | 1,739.20 | 1,671.80 | 1,700.50 | 1,695.67 | -0.78% | 143,709 |
| Sep 7, 2026 | 1,750.00 | 1,752.10 | 1,701.20 | 1,713.90 | 1,709.03 | -2.02% | 81,213 |
| Sep 4, 2026 | 1,770.10 | 1,778.90 | 1,740.00 | 1,749.30 | 1,744.33 | -1.24% | 73,496 |
| Sep 3, 2026 | 1,790.00 | 1,792.00 | 1,763.00 | 1,771.20 | 1,766.17 | -0.11% | 53,528 |
| Sep 2, 2026 | 1,801.90 | 1,802.00 | 1,760.20 | 1,773.10 | 1,768.06 | -1.85% | 58,918 |
| Sep 1, 2026 | 1,886.00 | 1,886.00 | 1,795.00 | 1,806.60 | 1,801.47 | -2.67% | 85,376 |