Skip to main content
Dalmia Bharat Limited (NSE:DALBHARAT)
India flag India · Delayed Price · Currency is INR
1,989.00
-1.30 (-0.07%)
At close: Dec 5, 2025

Dalmia Bharat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,227.702,238.702,210.502,234.802,230.610.32%250,949
Oct 10, 20252,234.702,259.902,222.002,227.702,223.52-0.31%207,783
Oct 9, 20252,229.802,247.202,212.602,234.702,230.510.14%241,635
Oct 8, 20252,243.302,256.602,211.002,231.602,227.42-0.52%126,649
Oct 7, 20252,251.202,280.002,234.202,243.302,239.09-0.35%179,834
Oct 6, 20252,253.702,265.002,239.602,251.202,246.98-0.11%396,061
Oct 3, 20252,231.802,264.902,231.802,253.702,249.481.09%631,378
Oct 1, 20252,227.202,237.002,207.002,229.402,225.220.10%176,320
Sep 30, 20252,215.102,237.802,202.102,227.202,223.02-0.09%574,335
Sep 29, 20252,215.102,244.202,209.302,229.302,225.120.63%234,318
Sep 26, 20252,258.002,266.802,207.302,215.402,211.25-2.07%397,012
Sep 25, 20252,300.002,319.902,254.402,262.302,258.06-2.52%454,607
Sep 24, 20252,349.002,362.302,312.302,320.802,316.45-0.79%180,960