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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,086.6	2,070	2,070	2,086.6	2,056.5	185,794
February 19, 2026	2,135.3	2,086.6	2,086.6	2,141.1	2,062	262,202
February 18, 2026	2,108.6	2,128.9	2,128.9	2,137	2,088.1	195,737
February 17, 2026	2,125.6	2,112.9	2,112.9	2,154	2,102.2	112,892
February 16, 2026	2,140.3	2,136.3	2,136.3	2,146.2	2,121	90,197
February 13, 2026	2,160	2,140.3	2,140.3	2,163.3	2,120.4	77,421
February 12, 2026	2,170.9	2,171.2	2,171.2	2,185	2,153	90,282
February 11, 2026	2,191.4	2,175.2	2,175.2	2,191.4	2,160.9	158,737
February 10, 2026	2,214	2,191.4	2,191.4	2,219.9	2,180.6	207,258
February 09, 2026	2,118.3	2,195.7	2,195.7	2,210	2,111.9	175,043
February 06, 2026	2,157	2,118.3	2,118.3	2,157	2,100	43,692
February 05, 2026	2,156.1	2,153.6	2,153.6	2,158.4	2,124.4	72,821
February 04, 2026	2,116.8	2,141.2	2,141.2	2,150.1	2,099.5	177,567
February 03, 2026	2,085	2,110.6	2,110.6	2,169.7	2,079.3	410,092
February 02, 2026	2,000	2,063.4	2,063.4	2,071	1,980.8	489,849
February 01, 2026	2,085	2,000.7	2,000.7	2,086	1,859	404,234
January 30, 2026	2,060	2,065.5	2,065.5	2,075.1	2,032.9	258,433
January 29, 2026	2,070	2,063.3	2,063.3	2,080.3	2,050	549,292
January 28, 2026	2,114.4	2,074.4	2,074.4	2,118.6	2,067.3	277,992
January 27, 2026	2,116.8	2,107.1	2,107.1	2,150	2,083.8	589,116
January 23, 2026	2,138	2,084.9	2,084.9	2,143.9	2,077.6	279,720
January 22, 2026	2,243.6	2,143.7	2,143.7	2,260	2,135.4	576,940
January 21, 2026	2,193	2,232.4	2,232.4	2,242.1	2,171.1	883,916
January 20, 2026	2,143.9	2,191.4	2,191.4	2,215.6	2,130	1.17M
January 19, 2026	2,150	2,157.1	2,157.1	2,178.2	2,116	412,190
January 16, 2026	2,184.9	2,162.4	2,162.4	2,195	2,144.2	391,733
January 14, 2026	2,105	2,177.3	2,177.3	2,183.9	2,092.1	485,036
January 13, 2026	2,073.6	2,105.5	2,105.5	2,113.8	2,068.5	359,208
January 12, 2026	2,042.2	2,073.6	2,073.6	2,081.6	2,020.7	300,205
January 09, 2026	2,061	2,050.4	2,050.4	2,083.9	2,041.7	160,894
January 08, 2026	2,116	2,066.2	2,066.2	2,116.3	2,061.1	262,856
January 07, 2026	2,124.5	2,121.2	2,121.2	2,149.8	2,115.9	140,020
January 06, 2026	2,133.9	2,115.6	2,115.6	2,143.1	2,103.8	168,225
January 05, 2026	2,168	2,133.9	2,133.9	2,176	2,127.2	262,102
January 02, 2026	2,108.8	2,147.1	2,147.1	2,157.9	2,108.8	209,239
January 01, 2026	2,145.3	2,136.2	2,136.2	2,159.7	2,109.8	137,793
December 31, 2025	2,127.7	2,130.9	2,130.9	2,147.8	2,122.2	170,116
December 30, 2025	2,163	2,127.7	2,127.7	2,165	2,118.1	573,406
December 29, 2025	2,174	2,159.4	2,159.4	2,197	2,153.8	490,567
December 26, 2025	2,114.2	2,160.6	2,160.6	2,169	2,110	726,199
December 24, 2025	2,073.8	2,109.4	2,109.4	2,120	2,049.9	252,720
December 23, 2025	2,029.8	2,059.4	2,059.4	2,065.4	2,019	327,415
December 22, 2025	2,015	2,014.2	2,014.2	2,027.8	2,005	123,775
December 19, 2025	2,027	2,015.3	2,015.3	2,031.4	2,006.3	228,328
December 18, 2025	2,065.6	2,024.4	2,024.4	2,077.6	2,018	143,471
December 17, 2025	2,066.5	2,073.9	2,073.9	2,079.4	2,044.4	142,268
December 16, 2025	2,090	2,066.5	2,066.5	2,094.7	2,054.1	262,389
December 15, 2025	2,060	2,103.6	2,103.6	2,107.7	2,060	207,963
December 12, 2025	1,991	2,072.2	2,072.2	2,077.6	1,991	550,123
December 11, 2025	1,940	1,987.1	1,987.1	1,989.9	1,936.9	103,395
December 10, 2025	1,965	1,944.6	1,944.6	1,977.2	1,933	109,848
December 09, 2025	1,983.9	1,968	1,968	1,993.5	1,951.5	165,532
December 08, 2025	1,980	1,993.8	1,993.8	2,014	1,980	553,245
December 05, 2025	1,981	1,989	1,989	2,002.4	1,975.2	124,709
December 04, 2025	1,983.5	1,990.3	1,990.3	2,002.5	1,971.8	131,739
December 03, 2025	1,990	1,983.5	1,983.5	1,999	1,963.7	144,177
December 02, 2025	2,015	1,986.8	1,986.8	2,016.5	1,979.1	137,489
December 01, 2025	2,010.7	2,009.4	2,009.4	2,021.7	1,998.2	122,350
November 28, 2025	2,011	2,009.4	2,009.4	2,025.3	2,000.6	182,274
November 27, 2025	2,030	2,019.2	2,019.2	2,030.2	1,997	276,093

Dalmia Bharat Limited (DALBHARAT.NS) NSE