Education
About Us
Working with TipRanks
Follow Us
Dalmia Bharat Ltd. (IN:DALBHARAT)
:DALBHARAT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
1,943.00
1,989.60
1,939.25
1,985.65
1,985.65
+2.26%
2,045
0.10
Dec 10, 2025
1,998.75
1,998.75
1,933.40
1,941.85
1,941.85
-1.23%
1,070
0.05
Dec 09, 2025
1,975.05
1,981.60
1,951.00
1,966.05
1,966.05
-1.43%
3,301
0.17
Dec 08, 2025
1,988.10
2,012.70
1,977.80
1,994.55
1,994.55
+0.28%
4,486
0.22
Dec 05, 2025
1,989.90
2,001.80
1,977.50
1,988.90
1,988.90
-0.04%
875
0.04
Dec 04, 2025
1,970.15
2,000.00
1,970.15
1,989.75
1,989.75
+0.43%
1,271
0.06
Dec 03, 2025
1,988.50
1,997.30
1,965.00
1,981.25
1,981.25
-0.36%
3,746
0.18
Dec 02, 2025
2,029.75
2,029.75
1,980.00
1,988.50
1,988.50
-1.05%
1,394
0.07
Dec 01, 2025
2,015.00
2,019.90
1,997.50
2,009.55
2,009.55
+0.01%
2,124
0.10
Nov 28, 2025
2,008.90
2,022.50
2,000.35
2,009.25
2,009.25
-0.44%
49,292
2.41
Nov 27, 2025
2,024.75
2,024.75
1,999.00
2,018.15
2,018.15
-0.40%
1,908
0.09
Nov 26, 2025
2,012.40
2,041.10
2,006.65
2,026.30
2,026.30
+0.29%
5,298
0.25
Nov 25, 2025
2,020.55
2,030.40
2,012.90
2,020.50
2,020.50
-0.01%
92,979
4.77
Nov 24, 2025
2,008.80
2,027.15
1,984.65
2,020.80
2,020.80
+0.57%
6,235
0.32
Nov 21, 2025
2,008.00
2,017.70
1,993.00
2,009.30
2,009.30
-0.17%
51,922
2.78
Nov 20, 2025
2,026.80
2,026.80
2,001.40
2,012.65
2,012.65
-0.47%
82,064
4.70
Nov 19, 2025
1,970.15
2,035.00
1,970.15
2,022.15
2,022.15
+1.59%
1,630
0.09
Nov 18, 2025
2,039.85
2,039.85
1,983.95
1,990.50
1,990.50
-1.40%
3,340
0.19
Nov 17, 2025
2,032.05
2,042.00
2,010.70
2,018.70
2,018.70
-0.66%
1,418
0.08
Nov 14, 2025
2,048.30
2,056.50
2,017.10
2,032.05
2,032.05
-0.79%
2,842
0.16
Nov 13, 2025
2,043.40
2,069.75
2,035.00
2,048.30
2,048.30
+0.44%
5,431
0.30
Nov 12, 2025
2,030.05
2,043.00
2,022.35
2,039.25
2,039.25
-0.15%
2,535
0.14
Nov 11, 2025
2,050.15
2,058.95
2,029.80
2,042.30
2,042.30
-0.67%
2,902
0.16
Nov 10, 2025
2,032.15
2,067.60
2,032.15
2,056.10
2,056.10
+0.77%
3,007
0.16
Nov 07, 2025
2,031.00
2,050.60
2,027.50
2,040.30
2,040.30
-0.21%
1,821
0.10
Nov 06, 2025
2,030.55
2,067.45
2,030.55
2,044.60
2,044.60
-0.30%
7,804
0.41
Nov 04, 2025
2,149.35
2,149.35
2,040.00
2,050.65
2,050.65
-1.52%
4,868
0.25
Nov 03, 2025
2,169.55
2,169.55
2,072.40
2,082.20
2,082.20
-0.67%
1,715
0.09
Oct 31, 2025
2,096.70
2,109.20
2,090.30
2,096.30
2,096.30
-0.12%
2,904
0.15
Oct 30, 2025
2,147.00
2,147.00
2,093.90
2,098.85
2,098.85
-1.54%
47,669
2.50
Oct 29, 2025
2,159.55
2,159.55
2,116.90
2,131.65
2,131.65
+0.17%
2,367
0.12
Oct 28, 2025
2,086.05
2,133.00
2,085.00
2,127.95
2,127.95
+1.68%
5,850
0.30
Oct 27, 2025
2,099.20
2,105.85
2,087.00
2,092.70
2,092.70
-0.28%
60,817
3.21
Oct 24, 2025
2,135.00
2,136.95
2,086.00
2,098.60
2,098.60
-1.52%
62,419
3.40
Oct 23, 2025
2,190.35
2,190.40
2,129.30
2,134.95
2,130.95
-2.10%
12,292
0.58
Oct 21, 2025
2,161.05
2,210.70
2,161.05
2,184.75
2,180.66
-0.39%
6,719
0.29
Oct 20, 2025
2,255.05
2,270.70
2,163.40
2,197.40
2,193.28
-1.96%
373,508
21.45
Oct 17, 2025
2,224.80
2,320.00
2,222.50
2,245.50
2,241.29
+1.12%
28,226
1.66
Oct 16, 2025
2,186.90
2,237.35
2,186.90
2,224.70
2,220.53
+0.45%
3,324
0.20
Oct 15, 2025
2,215.70
2,227.35
2,204.35
2,218.90
2,214.74
+0.44%
2,341
0.14
Oct 14, 2025
2,235.05
2,248.85
2,186.85
2,213.25
2,209.10
-0.79%
9,933
0.59
Oct 13, 2025
2,221.05
2,238.45
2,217.10
2,235.00
2,230.81
+0.37%
3,174
0.19
Oct 10, 2025
2,238.55
2,259.40
2,221.00
2,231.05
2,226.87
-0.15%
4,262
0.25
Oct 09, 2025
2,268.80
2,268.80
2,214.90
2,238.55
2,234.36
+0.45%
38,342
2.34
Oct 08, 2025
2,289.50
2,289.50
2,215.70
2,232.65
2,228.47
-0.33%
3,363
0.21
Oct 07, 2025
2,298.35
2,298.35
2,235.00
2,244.15
2,239.94
-0.11%
2,822
0.17
Oct 06, 2025
2,226.85
2,264.40
2,226.85
2,250.95
2,246.73
-0.02%
5,635
0.34
Oct 03, 2025
2,228.05
2,264.30
2,228.05
2,255.60
2,251.37
+1.24%
9,907
0.60
Oct 01, 2025
2,229.50
2,236.15
2,205.90
2,232.25
2,228.07
+0.51%
3,248
0.20
Sep 30, 2025
2,231.90
2,236.95
2,202.50
2,225.10
2,220.93
+0.08%
9,459
0.57
Rows: