Skip to main content
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
1,936.00
-36.70 (-1.86%)
Apr 28, 2026, 3:29 PM IST

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,982.501,982.601,884.001,918.801,918.80-2.73%923,966
Apr 27, 20261,964.701,999.801,960.201,972.701,972.700.52%281,222
Apr 24, 20261,971.001,975.201,919.101,962.501,962.500.19%150,231
Apr 23, 20262,004.402,004.401,944.701,958.801,958.80-1.71%151,621
Apr 22, 20261,985.002,003.501,975.001,992.801,992.800.14%139,799
Apr 21, 20261,994.002,001.001,982.601,990.001,990.000.41%204,554
Apr 20, 20261,984.902,001.701,941.101,981.801,981.800.51%193,615
Apr 17, 20261,974.701,990.001,960.801,971.701,971.70-0.15%201,706
Apr 16, 20261,994.301,994.701,955.501,974.701,974.700.01%151,683
Apr 15, 20261,965.001,994.001,961.701,974.601,974.601.39%309,119
Apr 13, 20261,917.201,959.001,894.601,947.601,947.60-1.07%279,630
Apr 10, 20261,900.001,975.201,900.001,968.701,968.703.04%214,635
Apr 9, 20261,920.001,935.001,897.101,910.601,910.60-0.62%93,402
Apr 8, 20261,888.001,958.101,887.901,922.601,922.604.74%618,388
Apr 7, 20261,879.901,887.801,821.001,835.601,835.60-2.12%269,382
Apr 6, 20261,771.101,890.001,771.101,875.401,875.404.52%278,559
Apr 2, 20261,801.001,805.601,747.101,794.301,794.30-0.65%117,100
Apr 1, 20261,850.001,850.001,791.701,806.001,806.001.51%198,990
Mar 30, 20261,838.101,838.101,768.101,779.201,779.20-4.21%290,066
Mar 27, 20261,860.001,874.401,826.001,857.401,857.40-1.41%224,197
Mar 25, 20261,820.001,894.901,801.101,884.001,884.005.08%234,444
Mar 24, 20261,771.001,811.901,735.901,792.901,792.902.68%287,065
Mar 23, 20261,821.301,831.001,717.301,746.101,746.10-5.15%434,989
Mar 20, 20261,850.001,895.001,825.301,841.001,841.000.50%124,129
Mar 19, 20261,910.401,910.501,821.001,831.901,831.90-4.39%274,365
Mar 18, 20261,864.901,940.001,853.501,916.001,916.003.29%166,496
Mar 17, 20261,871.301,871.301,844.501,854.901,854.900.10%99,261
Mar 16, 20261,856.001,868.001,803.601,853.001,853.000.71%237,882
Mar 13, 20261,895.001,908.801,829.801,839.901,839.90-2.88%159,482
Mar 12, 20261,850.001,909.101,825.101,894.501,894.502.08%358,226
Mar 11, 20261,840.001,883.901,832.401,855.901,855.900.37%393,809
Mar 10, 20261,873.501,886.301,833.801,849.001,849.000.48%426,509
Mar 9, 20261,884.301,884.301,822.001,840.201,840.20-3.14%86,055
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