Skip to main content
Dalmia Bharat Limited (BOM:542216)
India flag India · Delayed Price · Currency is INR
1,923.80
-49.70 (-2.52%)
At close: Apr 28, 2026

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,972.001,981.351,886.501,923.801,923.80-2.52%24,821
Apr 27, 20261,962.302,001.001,962.251,973.501,973.500.58%4,962
Apr 24, 20261,969.301,973.401,922.151,962.101,962.100.19%3,988
Apr 23, 20261,989.251,989.251,946.001,958.401,958.40-1.72%7,228
Apr 22, 20261,989.002,000.501,978.151,992.701,992.700.14%3,215
Apr 21, 20261,980.002,003.401,980.001,989.951,989.950.53%4,016
Apr 20, 20261,984.002,002.601,946.201,979.451,979.450.35%7,195
Apr 17, 20261,970.151,989.851,964.701,972.551,972.55-0.04%2,547
Apr 16, 20261,999.951,999.951,958.101,973.301,973.30-0.01%7,406
Apr 15, 20261,947.951,992.201,947.951,973.501,973.501.31%11,506
Apr 13, 20261,964.001,964.001,895.401,947.951,947.95-1.04%2,751
Apr 10, 20261,936.751,975.001,906.001,968.401,968.403.00%6,681
Apr 9, 20261,900.001,927.901,898.001,911.001,911.00-0.62%5,150
Apr 8, 20261,890.001,955.251,890.001,923.001,923.004.79%125,685
Apr 7, 20261,893.001,893.001,820.251,835.051,835.05-2.16%6,642
Apr 6, 20261,781.451,889.951,781.451,875.551,875.554.56%4,741
Apr 2, 20261,803.951,803.951,747.501,793.801,793.80-0.60%3,540
Apr 1, 20261,885.651,885.651,793.551,804.651,804.651.62%1,891
Mar 30, 20261,880.001,880.001,769.901,775.951,775.95-4.26%3,061
Mar 27, 20261,841.551,873.551,828.401,855.051,855.05-1.65%8,490
Mar 25, 20261,817.951,891.201,808.651,886.151,886.154.89%343,963
Mar 24, 20261,761.651,811.801,735.751,798.151,798.153.33%400,306
Mar 23, 20261,804.501,818.501,721.501,740.251,740.25-5.41%4,746
Mar 20, 20261,848.001,879.951,829.651,839.751,839.750.47%3,633
Mar 19, 20261,938.001,938.001,823.451,831.151,831.15-4.66%4,076
Mar 18, 20261,854.901,940.001,854.901,920.751,920.753.55%1,949
Mar 17, 20261,870.301,870.301,847.351,854.901,854.900.10%2,966
Mar 16, 20261,839.701,868.651,802.401,853.101,853.100.74%4,243
Mar 13, 20261,889.001,891.101,831.001,839.501,839.50-2.94%4,381
Mar 12, 20261,898.951,900.201,825.451,895.151,895.152.23%3,083
Mar 11, 20261,848.951,881.401,846.001,853.851,853.850.11%11,489
Mar 10, 20261,841.651,883.451,834.501,851.801,851.800.65%2,949
Mar 9, 20261,880.001,880.001,823.001,839.751,839.75-3.17%16,734
Mar 6, 20261,925.401,932.751,894.751,899.901,899.90-1.32%4,493
Mar 5, 20261,891.201,934.101,868.001,925.301,925.301.82%2,100
Mar 4, 20261,932.101,932.101,885.001,890.851,890.85-3.49%145,477
Mar 2, 20261,919.051,975.701,919.001,959.201,959.20-1.55%6,059
Feb 27, 20262,041.852,064.501,982.301,990.101,990.10-3.52%109,082
Feb 26, 20262,062.052,079.802,041.002,062.752,062.750.03%785
Feb 25, 20262,068.802,076.102,040.002,062.102,062.10-0.31%484
Feb 24, 20262,146.952,146.952,050.002,068.602,068.60-1.02%5,435
Feb 23, 20262,090.002,108.002,068.602,089.902,089.901.11%910
Feb 20, 20262,146.652,146.652,060.002,067.052,067.05-0.75%4,919
Feb 19, 20262,112.052,138.452,070.002,082.702,082.70-2.20%2,895
Feb 18, 20262,129.802,136.952,085.302,129.452,129.450.79%21,808
Feb 17, 20262,126.002,154.952,103.702,112.852,112.85-0.94%891
Feb 16, 20262,142.002,142.052,121.752,132.802,132.80-0.50%1,458
Feb 13, 20262,147.952,162.102,125.602,143.452,143.45-1.25%1,567
Feb 12, 20262,161.002,180.202,154.002,170.502,170.50-0.14%30,827
Feb 11, 20262,172.052,185.652,163.652,173.652,173.65-0.70%1,612
Feb 10, 20262,210.902,219.802,179.252,188.902,188.90-0.35%2,739
Feb 9, 20262,120.102,210.002,110.552,196.502,196.503.68%5,665
Feb 6, 20262,152.802,155.002,100.002,118.602,118.60-1.59%1,072
Feb 5, 20262,066.002,157.402,066.002,152.752,152.750.65%2,388
Feb 4, 20262,149.752,149.752,102.302,138.852,138.851.28%4,362
Feb 3, 20262,064.302,163.502,064.302,111.802,111.802.30%8,260
Feb 2, 20262,005.802,073.001,983.002,064.252,064.252.92%11,609
Feb 1, 20262,066.252,082.951,859.452,005.752,005.75-2.90%11,437
Jan 30, 20262,062.402,079.352,034.402,065.552,065.550.14%28,467
Jan 29, 20262,070.052,081.152,052.052,062.702,062.70-0.55%27,613
Jan 28, 20262,110.552,113.402,070.002,074.152,074.15-1.59%25,423
Jan 27, 20262,118.402,129.002,083.502,107.652,107.651.02%74,156
Jan 23, 20262,149.802,149.802,078.902,086.452,086.45-2.61%3,260
Jan 22, 20262,249.952,260.402,133.602,142.402,142.40-3.88%9,064
Jan 21, 20262,198.852,242.152,172.002,228.902,228.901.42%30,897
Jan 20, 20262,149.252,214.402,134.102,197.702,197.702.36%58,361
Jan 19, 20262,154.952,176.852,116.502,147.052,147.05-0.70%4,136
Jan 16, 20262,187.452,193.352,145.152,162.152,162.15-0.69%8,482
Jan 14, 20262,101.552,183.002,091.652,177.152,177.153.40%11,147
Jan 13, 20262,073.802,112.302,073.802,105.602,105.601.54%4,003
Jan 12, 20262,024.202,081.202,020.702,073.752,073.751.23%41,815
Jan 9, 20262,066.152,083.052,042.402,048.502,048.50-0.85%32,550
Jan 8, 20262,110.002,111.802,062.102,066.152,066.15-2.55%32,546
Jan 7, 20262,119.852,147.602,116.202,120.252,120.250.26%3,125
Jan 6, 20262,130.902,141.352,110.152,114.852,114.85-0.75%1,661
Jan 5, 20262,120.102,175.802,120.102,130.802,130.80-0.71%2,369
Jan 2, 20262,125.802,156.002,118.602,146.002,146.000.46%6,056
Jan 1, 20262,149.002,155.202,111.002,136.152,136.150.16%2,706
Dec 31, 20252,132.502,147.602,122.302,132.752,132.750.01%10,314
Dec 30, 20252,153.802,160.002,118.902,132.502,132.50-1.16%3,961
Dec 29, 20252,179.952,196.502,153.052,157.552,157.55-0.17%19,467
Dec 26, 20252,110.052,168.452,110.002,161.152,161.152.48%7,824
Dec 24, 20252,059.302,121.452,054.052,108.952,108.952.42%36,027
Dec 23, 20252,026.002,062.852,020.002,059.052,059.052.22%5,448
Dec 22, 20252,015.852,026.002,005.002,014.352,014.350.04%1,948
Dec 19, 20252,024.502,031.452,008.802,013.502,013.50-0.49%765
Dec 18, 20252,070.752,070.752,019.052,023.502,023.50-2.31%772
Dec 17, 20252,065.002,077.452,046.002,071.252,071.250.30%1,928
Dec 16, 20252,075.052,091.902,056.352,065.152,065.15-1.84%3,730
Dec 15, 20252,072.352,107.702,063.002,103.802,103.801.51%6,819
Dec 12, 20252,006.902,076.852,006.902,072.502,072.504.37%7,264
Dec 11, 20251,943.001,989.601,939.251,985.651,985.652.26%2,045
Dec 10, 20251,998.751,998.751,933.401,941.851,941.85-1.23%1,070
Dec 9, 20251,975.051,981.601,951.001,966.051,966.05-1.43%3,301
Dec 8, 20251,988.102,012.701,977.801,994.551,994.550.28%4,486
Dec 5, 20251,989.902,001.801,977.501,988.901,988.90-0.04%875
Dec 4, 20251,970.152,000.001,970.151,989.751,989.750.43%1,271
Dec 3, 20251,988.501,997.301,965.001,981.251,981.25-0.36%3,746
Dec 2, 20252,029.752,029.751,980.001,988.501,988.50-1.05%1,394
Dec 1, 20252,015.002,019.901,997.502,009.552,009.550.01%2,124