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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,270.7	2,195.9	2,195.9	2,270.8	2,163.8	808,271
October 17, 2025	2,229	2,245.1	2,245.1	2,319.9	2,222.8	1.14M
October 16, 2025	2,218.1	2,224.4	2,224.4	2,238.3	2,213.8	234,208
October 15, 2025	2,213	2,219.2	2,219.2	2,229.5	2,204	68,210
October 14, 2025	2,240	2,213	2,213	2,249	2,187.4	182,325
October 13, 2025	2,227.7	2,234.8	2,234.8	2,238.7	2,210.5	250,949
October 10, 2025	2,234.7	2,227.7	2,227.7	2,259.9	2,222	207,797
October 09, 2025	2,229.8	2,234.7	2,234.7	2,247.2	2,212.6	241,663
October 08, 2025	2,243.3	2,231.6	2,231.6	2,256.6	2,211	126,653
October 07, 2025	2,251.2	2,243.3	2,243.3	2,280	2,234.2	179,836
October 06, 2025	2,253.7	2,251.2	2,251.2	2,265	2,239.6	396,147
October 03, 2025	2,231.8	2,253.7	2,253.7	2,264.9	2,231.8	631,378
October 01, 2025	2,227.2	2,229.4	2,229.4	2,237	2,207	176,326
September 30, 2025	2,215.1	2,227.2	2,227.2	2,237.8	2,202.1	574,490
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

Dalmia Bharat Limited (DALBHARAT.NS) NSE