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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,002.3	2,026.6	2,026.6	2,057	2,002.3	141,086
November 25, 2025	2,013	2,019.9	2,019.9	2,040	2,010	435,358
November 24, 2025	2,001.1	2,022.8	2,022.8	2,028	1,986	309,847
November 21, 2025	2,012.1	2,009.2	2,009.2	2,019.4	1,991.4	144,157
November 19, 2025	1,991	2,021.3	2,021.3	2,035.1	1,982	208,367
November 18, 2025	2,029.6	1,991	1,991	2,029.6	1,983.2	222,043
November 17, 2025	2,032.6	2,014.6	2,014.6	2,044.7	2,010.4	118,127
November 14, 2025	2,045	2,032.6	2,032.6	2,055	2,016.6	86,736
November 13, 2025	2,049	2,047.8	2,047.8	2,068.4	2,032.3	146,669
November 12, 2025	2,049	2,036.2	2,036.2	2,049	2,020.9	105,981
November 11, 2025	2,055.6	2,044.8	2,044.8	2,064.6	2,031	107,661
November 10, 2025	2,036.1	2,055.7	2,055.7	2,066.8	2,036.1	102,579
November 07, 2025	2,057.2	2,037.5	2,037.5	2,057.2	2,029.1	88,280
November 06, 2025	2,041.9	2,048.8	2,048.8	2,067.9	2,040.1	196,404
November 04, 2025	2,071.8	2,049.6	2,049.6	2,087.6	2,039	276,716
November 03, 2025	2,080.8	2,081.9	2,081.9	2,099.6	2,070.2	211,299
October 31, 2025	2,100.6	2,096.8	2,096.8	2,109.9	2,087.4	304,566
October 30, 2025	2,145	2,099.1	2,099.1	2,145	2,092.6	213,064
October 29, 2025	2,132	2,130.8	2,130.8	2,145	2,117.2	249,275
October 28, 2025	2,094	2,128	2,128	2,133.4	2,083.4	307,072
October 27, 2025	2,103.7	2,093.2	2,093.2	2,107.5	2,085.5	939,625
October 24, 2025	2,144.4	2,098.4	2,098.4	2,145	2,085	360,555
October 23, 2025	2,185	2,133.8	2,133.8	2,192	2,129.2	294,262
October 21, 2025	2,195.9	2,185.4	2,185.4	2,210	2,181.1	29,316
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

Dalmia Bharat Limited (DALBHARAT.NS) NSE