Skip to main content
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
1,840.20
-59.60 (-3.14%)
Mar 9, 2026, 3:30 PM IST

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,884.301,884.301,822.001,828.70--3.74%51,657
Mar 6, 20261,929.001,930.501,890.701,899.801,899.80-1.50%183,615
Mar 5, 20261,905.501,936.301,867.001,928.701,928.701.74%103,976
Mar 4, 20261,915.001,939.801,882.401,895.701,895.70-3.26%204,137
Mar 2, 20261,911.701,975.001,911.701,959.501,959.50-1.68%388,419
Feb 27, 20262,069.002,070.401,982.801,993.001,993.00-3.30%775,987
Feb 26, 20262,056.502,080.002,040.002,061.102,061.10-0.12%97,795
Feb 25, 20262,076.802,076.802,035.002,063.502,063.50-0.29%223,028
Feb 24, 20262,082.002,088.802,049.002,069.402,069.40-1.02%101,910
Feb 23, 20262,089.002,108.102,068.902,090.802,090.801.00%140,186
Feb 20, 20262,086.602,086.602,056.502,070.002,070.00-0.80%185,768
Feb 19, 20262,135.302,141.102,062.002,086.602,086.60-1.99%262,202
Feb 18, 20262,108.602,137.002,088.102,128.902,128.900.76%195,587
Feb 17, 20262,125.602,154.002,102.202,112.902,112.90-1.10%112,892
Feb 16, 20262,140.302,146.202,121.002,136.302,136.30-0.19%90,196
Feb 13, 20262,160.002,163.302,120.402,140.302,140.30-1.42%77,376
Feb 12, 20262,170.902,185.002,153.002,171.202,171.20-0.18%90,252
Feb 11, 20262,191.402,191.402,160.902,175.202,175.20-0.74%158,653
Feb 10, 20262,214.002,219.902,180.602,191.402,191.40-0.20%207,218
Feb 9, 20262,118.302,210.002,111.902,195.702,195.703.65%175,023
Feb 6, 20262,157.002,157.002,100.002,118.302,118.30-1.64%43,683
Feb 5, 20262,156.102,158.402,124.402,153.602,153.600.58%72,806
Feb 4, 20262,116.802,150.102,099.502,141.202,141.201.45%177,566
Feb 3, 20262,085.002,169.702,079.302,110.602,110.602.29%410,082
Feb 2, 20262,000.002,071.001,980.802,063.402,063.403.13%489,646
Feb 1, 20262,085.002,086.001,859.002,000.702,000.70-3.14%404,234
Jan 30, 20262,060.002,075.102,032.902,065.502,065.500.11%258,368
Jan 29, 20262,070.002,080.302,050.002,063.302,063.30-0.54%549,292
Jan 28, 20262,114.402,118.602,067.302,074.402,074.40-1.55%277,992
Jan 27, 20262,116.802,150.002,083.802,107.102,107.101.06%589,001
Jan 23, 20262,138.002,143.902,077.602,084.902,084.90-2.74%279,720
Jan 22, 20262,243.602,260.002,135.402,143.702,143.70-3.97%576,940
Jan 21, 20262,193.002,242.102,171.102,232.402,232.401.87%883,916
Jan 20, 20262,143.902,215.602,130.002,191.402,191.401.59%1,166,469
Jan 19, 20262,150.002,178.202,116.002,157.102,157.10-0.25%411,989
Jan 16, 20262,184.902,195.002,144.202,162.402,162.40-0.68%391,714
Jan 14, 20262,105.002,183.902,092.102,177.302,177.303.41%485,036
Jan 13, 20262,073.602,113.802,068.502,105.502,105.501.54%359,192
Jan 12, 20262,042.202,081.602,020.702,073.602,073.601.13%300,205
Jan 9, 20262,061.002,083.902,041.702,050.402,050.40-0.76%160,885
Jan 8, 20262,116.002,116.302,061.102,066.202,066.20-2.59%262,856
Jan 7, 20262,124.502,149.802,115.902,121.202,121.200.26%140,010
Jan 6, 20262,133.902,143.102,103.802,115.602,115.60-0.86%168,221
Jan 5, 20262,168.002,176.002,127.202,133.902,133.90-0.61%262,102
Jan 2, 20262,108.802,157.902,108.802,147.102,147.100.51%209,238
Jan 1, 20262,145.302,159.702,109.802,136.202,136.200.25%137,763
Dec 31, 20252,127.702,147.802,122.202,130.902,130.900.15%170,115
Dec 30, 20252,163.002,165.002,118.102,127.702,127.70-1.47%573,406
Dec 29, 20252,174.002,197.002,153.802,159.402,159.40-0.06%490,564
Dec 26, 20252,114.202,169.002,110.002,160.602,160.602.43%726,199
Dec 24, 20252,073.802,120.002,049.902,109.402,109.402.43%252,729
Dec 23, 20252,029.802,065.402,019.002,059.402,059.402.24%327,404
Dec 22, 20252,015.002,027.802,005.002,014.202,014.20-0.05%123,675
Dec 19, 20252,027.002,031.402,006.302,015.302,015.30-0.45%228,328
Dec 18, 20252,065.602,077.602,018.002,024.402,024.40-2.39%143,460
Dec 17, 20252,066.502,079.402,044.402,073.902,073.900.36%142,267
Dec 16, 20252,090.002,094.702,054.102,066.502,066.50-1.76%262,389
Dec 15, 20252,060.002,107.702,060.002,103.602,103.601.52%207,963
Dec 12, 20251,991.002,077.601,991.002,072.202,072.204.28%550,121
Dec 11, 20251,940.001,989.901,936.901,987.101,987.102.19%103,360
Dec 10, 20251,965.001,977.201,933.001,944.601,944.60-1.19%109,848
Dec 9, 20251,983.901,993.501,951.501,968.001,968.00-1.29%165,524
Dec 8, 20251,980.002,014.001,980.001,993.801,993.800.24%553,059
Dec 5, 20251,981.002,002.401,975.201,989.001,989.00-0.07%124,708
Dec 4, 20251,983.502,002.501,971.801,990.301,990.300.34%131,741
Dec 3, 20251,990.001,999.001,963.701,983.501,983.50-0.17%144,072
Dec 2, 20252,015.002,016.501,979.101,986.801,986.80-1.12%137,485
Dec 1, 20252,010.702,021.701,998.202,009.402,009.40-122,187
Nov 28, 20252,011.002,025.302,000.602,009.402,009.40-0.49%182,273
Nov 27, 20252,030.002,030.201,997.002,019.202,019.20-0.37%276,084
Nov 26, 20252,002.302,057.002,002.302,026.602,026.600.33%140,880
Nov 25, 20252,013.002,040.002,010.002,019.902,019.90-0.14%435,358
Nov 24, 20252,001.102,028.001,986.002,022.802,022.800.68%309,688
Nov 21, 20252,012.102,019.401,991.402,009.202,009.20-0.14%144,157
Nov 20, 20252,020.002,022.102,001.402,012.102,012.10-0.46%133,521
Nov 19, 20251,991.002,035.101,982.002,021.302,021.301.52%208,367
Nov 18, 20252,029.602,029.601,983.201,991.001,991.00-1.17%222,000
Nov 17, 20252,032.602,044.702,010.402,014.602,014.60-0.89%118,127
Nov 14, 20252,045.002,055.002,016.602,032.602,032.60-0.74%86,736
Nov 13, 20252,049.002,068.402,032.302,047.802,047.800.57%146,668
Nov 12, 20252,049.002,049.002,020.902,036.202,036.20-0.42%105,979
Nov 11, 20252,055.602,064.602,031.002,044.802,044.80-0.53%107,488
Nov 10, 20252,036.102,066.802,036.102,055.702,055.700.89%102,563
Nov 7, 20252,057.202,057.202,029.102,037.502,037.50-0.55%88,271
Nov 6, 20252,041.902,067.902,040.102,048.802,048.80-0.04%196,404
Nov 4, 20252,071.802,087.602,039.002,049.602,049.60-1.55%276,716
Nov 3, 20252,080.802,099.602,070.202,081.902,081.90-0.71%211,294
Oct 31, 20252,100.602,109.902,087.402,096.802,096.80-0.11%304,566
Oct 30, 20252,145.002,145.002,092.602,099.102,099.10-1.49%213,064
Oct 29, 20252,132.002,145.002,117.202,130.802,130.800.13%249,031
Oct 28, 20252,094.002,133.402,083.402,128.002,128.001.66%307,062
Oct 27, 20252,103.702,107.502,085.502,093.202,093.20-0.25%939,617
Oct 24, 20252,144.402,145.002,085.002,098.402,098.40-1.66%360,555
Oct 23, 20252,185.002,192.002,129.202,133.802,129.80-2.36%294,259
Oct 21, 20252,195.902,210.002,181.102,185.402,181.30-0.48%29,316
Oct 20, 20252,270.702,270.802,163.802,195.902,191.78-2.19%808,198
Oct 17, 20252,229.002,319.902,222.802,245.102,240.890.93%1,143,683
Oct 16, 20252,218.102,238.302,213.802,224.402,220.230.23%234,176
Oct 15, 20252,213.002,229.502,204.002,219.202,215.040.28%68,116
Oct 14, 20252,240.002,249.002,187.402,213.002,208.85-0.98%182,325