Dalmia Bharat Limited - DALBHARAT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,400.1	2,410.3	2,410.3	2,424	2,391	879,898
September 04, 2025	2,430	2,408.6	2,408.6	2,430	2,395.9	1.09M
September 03, 2025	2,402.2	2,411.6	2,411.6	2,426.8	2,402.2	326,321
September 02, 2025	2,409.9	2,402.2	2,402.2	2,412.6	2,388.3	554,141
September 01, 2025	2,408.9	2,403.3	2,403.3	2,424.8	2,387.2	422,141
August 29, 2025	2,365	2,401.5	2,401.5	2,408.5	2,355	423,429
August 28, 2025	2,336	2,351.4	2,351.4	2,369.7	2,330.8	689,428
August 26, 2025	2,332.1	2,358.2	2,358.2	2,371.6	2,311	337,514
August 25, 2025	2,360.9	2,347.5	2,347.5	2,390	2,341.2	344,349
August 22, 2025	2,343.3	2,326.4	2,326.4	2,354	2,314.6	374,359
August 21, 2025	2,345	2,348.9	2,348.9	2,354.4	2,320	89,757
August 20, 2025	2,340.1	2,344.4	2,344.4	2,361.3	2,332.8	68,439
August 19, 2025	2,333.1	2,346.5	2,346.5	2,350	2,307.2	212,615
August 18, 2025	2,350	2,330.8	2,330.8	2,394.2	2,301	871,940
August 14, 2025	2,274.5	2,270.3	2,270.3	2,283.5	2,252.6	323,864
August 13, 2025	2,274	2,270.8	2,270.8	2,292.3	2,253.9	385,405
August 12, 2025	2,226.8	2,253.4	2,253.4	2,277	2,224.6	753,610
August 11, 2025	2,255.2	2,224.6	2,224.6	2,272	2,218.9	458,913
August 08, 2025	2,270.7	2,243.4	2,243.4	2,276.8	2,238.2	349,347
August 07, 2025	2,253.2	2,266.1	2,266.1	2,268.7	2,240.9	217,581
August 06, 2025	2,262	2,250.8	2,250.8	2,269.5	2,228.4	361,301
August 05, 2025	2,234	2,242.7	2,242.7	2,250	2,222	394,017
August 04, 2025	2,200	2,226.8	2,226.8	2,233.9	2,191.7	128,559
August 01, 2025	2,239	2,204.4	2,204.4	2,240.2	2,185.8	159,021
July 31, 2025	2,180.1	2,235.5	2,235.5	2,250.2	2,180.1	203,797
July 30, 2025	2,195.1	2,239.5	2,239.5	2,258.7	2,195	352,725
July 29, 2025	2,214.2	2,198.6	2,198.6	2,214.2	2,178.5	195,946
July 28, 2025	2,237	2,205.3	2,205.3	2,274.4	2,195.5	292,902
July 25, 2025	2,269.1	2,230.4	2,230.4	2,269.1	2,216	393,593
July 24, 2025	2,250	2,269.1	2,269.1	2,292	2,219.6	433,154
July 23, 2025	2,325.1	2,269.7	2,269.7	2,328.8	2,190	1.15M
July 22, 2025	2,274	2,320.2	2,320.2	2,343	2,274	854,735
July 21, 2025	2,262	2,262.2	2,262.2	2,287.3	2,246	662,425
July 18, 2025	2,197.6	2,251.8	2,251.8	2,258	2,187.8	580,404
July 17, 2025	2,170	2,189.6	2,189.6	2,192.9	2,138	225,266
July 16, 2025	2,188	2,164.2	2,164.2	2,209.2	2,143.5	281,109
July 15, 2025	2,164.5	2,182.3	2,182.3	2,193.7	2,146.1	71,463
July 14, 2025	2,178.6	2,159.1	2,159.1	2,192	2,146.9	332,961
July 11, 2025	2,171.7	2,176.4	2,176.4	2,203.5	2,170	60,308
July 10, 2025	2,184.9	2,171.7	2,171.7	2,194	2,163	194,575
July 09, 2025	2,154	2,175.8	2,175.8	2,188.7	2,140.9	448,823
July 08, 2025	2,140	2,154	2,154	2,157.7	2,121.8	132,430
July 07, 2025	2,179.3	2,154.4	2,154.4	2,198	2,148.8	112,253
July 04, 2025	2,211	2,179.3	2,179.3	2,230.5	2,159.1	629,709
July 03, 2025	2,225	2,209.8	2,209.8	2,227.3	2,198.1	222,904
July 02, 2025	2,185	2,220.1	2,220.1	2,245	2,183.1	435,037
July 01, 2025	2,200	2,188.9	2,188.9	2,225	2,183.5	458,302
June 30, 2025	2,204	2,207.6	2,207.6	2,222	2,190.2	311,590
June 27, 2025	2,199	2,208.6	2,208.6	2,217	2,192.5	417,617
June 26, 2025	2,099	2,191.8	2,191.8	2,196.4	2,096.2	727,820
June 25, 2025	2,082.8	2,094.2	2,094.2	2,105.3	2,073	139,069
June 24, 2025	2,079	2,075.2	2,075.2	2,111	2,065.6	354,479
June 23, 2025	2,025	2,071.7	2,071.7	2,079	2,025	125,541
June 20, 2025	2,044.9	2,040.2	2,035.2	2,061.9	2,025.4	683,507
June 19, 2025	2,049	2,043.3	2,038.29	2,063	2,029.6	95,652
June 18, 2025	2,068.9	2,049	2,043.98	2,086	2,042.9	364,186
June 17, 2025	2,100	2,062	2,056.95	2,108.1	2,059.1	88,358
June 16, 2025	2,099.2	2,095.7	2,090.56	2,121	2,073.3	358,932
June 13, 2025	2,098	2,089.3	2,084.18	2,107.5	2,066	134,615
June 12, 2025	2,149.9	2,104	2,098.84	2,152.6	2,098.3	137,511

Dalmia Bharat Limited (DALBHARAT.NS) NSE