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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,215.1	2,229.3	2,229.3	2,244.2	2,209.3	234,318
September 26, 2025	2,258	2,215.4	2,215.4	2,266.8	2,207.3	397,012
September 25, 2025	2,300	2,262.3	2,262.3	2,319.9	2,254.4	454,607
September 24, 2025	2,349	2,320.8	2,320.8	2,362.3	2,312.3	180,960
September 23, 2025	2,378.5	2,339.2	2,339.2	2,389.9	2,333.3	479,608
September 22, 2025	2,410.7	2,378.5	2,378.5	2,439.3	2,366.1	505,654
September 19, 2025	2,440.5	2,409.9	2,409.9	2,457.8	2,407.1	342,855
September 18, 2025	2,488.9	2,448.2	2,448.2	2,488.9	2,440.9	186,407
September 17, 2025	2,440.6	2,476.2	2,476.2	2,496.3	2,439.9	1.86M
September 16, 2025	2,430.1	2,427.9	2,427.9	2,450	2,414	680,590
September 15, 2025	2,411.4	2,415	2,415	2,424.9	2,404	158,554
September 12, 2025	2,418	2,411.4	2,411.4	2,422.5	2,400.8	245,251
September 11, 2025	2,405	2,409.8	2,409.8	2,417.4	2,394.9	354,652
September 10, 2025	2,422.6	2,401.5	2,401.5	2,422.6	2,364.3	274,453
September 09, 2025	2,421.8	2,410.6	2,410.6	2,421.8	2,403.1	142,687
September 08, 2025	2,410	2,410	2,410	2,447.9	2,405	315,525
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

Dalmia Bharat Limited (DALBHARAT.NS) NSE