Dalmia Bharat Ltd. (IN:DALBHARAT)
:DALBHARAT
Want to see IN:DALBHARAT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
1,701.55
1,715.20
1,694.80
1,706.70
1,706.70
-0.44%
7,556
0.30
May 19, 2026
1,712.25
1,728.10
1,697.00
1,714.30
1,714.30
+0.08%
10,625
0.42
May 18, 2026
1,733.80
1,733.80
1,675.45
1,712.85
1,712.85
-0.78%
12,343
0.49
May 15, 2026
1,764.25
1,765.00
1,720.20
1,726.40
1,726.40
-2.14%
41,152
1.68
May 14, 2026
1,808.90
1,808.90
1,741.00
1,764.10
1,764.10
-0.71%
9,152
0.37
May 13, 2026
1,793.15
1,793.15
1,746.00
1,776.70
1,776.70
-0.29%
11,428
0.47
May 12, 2026
1,765.20
1,802.30
1,761.00
1,781.80
1,781.80
+0.68%
7,916
0.32
May 11, 2026
1,823.05
1,839.85
1,760.95
1,769.80
1,769.80
-3.31%
39,846
1.66
May 08, 2026
1,955.25
1,971.55
1,815.00
1,830.30
1,830.30
-7.28%
50,932
2.19
May 07, 2026
1,980.80
1,991.15
1,960.00
1,973.95
1,973.95
-0.14%
5,428
0.23
May 06, 2026
1,930.05
1,992.60
1,930.05
1,976.75
1,976.75
+0.44%
20,053
0.87
May 05, 2026
1,966.15
1,984.20
1,950.00
1,968.15
1,968.15
-0.73%
4,487
0.20
May 04, 2026
1,906.35
2,005.25
1,906.35
1,982.70
1,982.70
+4.00%
16,487
0.73
May 01, 2026
1,906.50
1,976.95
1,898.50
1,906.50
1,906.50
0.00%
0
0.00
Apr 30, 2026
1,976.95
1,976.95
1,898.50
1,906.50
1,906.50
-2.12%
11,078
0.48
Apr 29, 2026
1,920.15
1,980.00
1,920.10
1,947.75
1,947.75
+1.24%
13,804
0.60
Apr 28, 2026
1,972.00
1,981.35
1,886.50
1,923.80
1,923.80
-2.52%
24,821
1.07
Apr 27, 2026
1,962.30
2,001.00
1,962.25
1,973.50
1,973.50
+0.58%
4,962
0.21
Apr 24, 2026
1,969.30
1,973.40
1,922.15
1,962.10
1,962.10
+0.19%
3,988
0.16
Apr 23, 2026
1,989.25
1,989.25
1,946.00
1,958.40
1,958.40
-1.72%
7,228
0.30
Apr 22, 2026
1,989.00
2,000.50
1,978.15
1,992.70
1,992.70
+0.14%
3,215
0.13
Apr 21, 2026
1,980.00
2,003.40
1,980.00
1,989.95
1,989.95
+0.53%
4,016
0.16
Apr 20, 2026
1,984.00
2,002.60
1,946.20
1,979.45
1,979.45
+0.35%
7,195
0.29
Apr 17, 2026
1,970.15
1,989.85
1,964.70
1,972.55
1,972.55
-0.04%
2,547
0.10
Apr 16, 2026
1,999.95
1,999.95
1,958.10
1,973.30
1,973.30
-0.01%
7,406
0.29
Apr 15, 2026
1,947.95
1,992.20
1,947.95
1,973.50
1,973.50
+1.31%
11,506
0.45
Apr 14, 2026
1,947.95
1,964.00
1,895.40
1,947.95
1,947.95
0.00%
0
0.00
Apr 13, 2026
1,964.00
1,964.00
1,895.40
1,947.95
1,947.95
-1.04%
2,751
0.11
Apr 10, 2026
1,936.75
1,975.00
1,906.00
1,968.40
1,968.40
+3.00%
6,681
0.26
Apr 09, 2026
1,900.00
1,927.90
1,898.00
1,911.00
1,911.00
-0.62%
5,150
0.20
Apr 08, 2026
1,890.00
1,955.25
1,890.00
1,923.00
1,923.00
+4.79%
125,685
5.05
Apr 07, 2026
1,893.00
1,893.00
1,820.25
1,835.05
1,835.05
-2.16%
6,642
0.26
Apr 06, 2026
1,781.45
1,889.95
1,781.45
1,875.55
1,875.55
+4.56%
4,741
0.19
Apr 03, 2026
1,793.80
1,803.95
1,747.50
1,793.80
1,793.80
0.00%
0
0.00
Apr 02, 2026
1,803.95
1,803.95
1,747.50
1,793.80
1,793.80
-0.60%
3,540
0.14
Apr 01, 2026
1,885.65
1,885.65
1,793.55
1,804.65
1,804.65
+1.62%
1,891
0.07
Mar 31, 2026
1,775.95
1,800.00
1,768.00
1,775.95
1,775.95
0.00%
0
0.00
Mar 30, 2026
1,880.00
1,880.00
1,769.90
1,775.95
1,775.95
-4.26%
3,061
0.12
Mar 27, 2026
1,841.55
1,873.55
1,828.40
1,855.05
1,855.05
-1.65%
8,490
0.33
Mar 26, 2026
1,886.15
1,891.20
1,808.65
1,886.15
1,886.15
0.00%
0
0.00
Mar 25, 2026
1,817.95
1,891.20
1,808.65
1,886.15
1,886.15
+4.89%
343,963
16.84
Mar 24, 2026
1,761.65
1,811.80
1,735.75
1,798.15
1,798.15
+3.33%
400,306
27.34
Mar 23, 2026
1,804.50
1,818.50
1,721.50
1,740.25
1,740.25
-5.41%
4,746
0.32
Mar 20, 2026
1,848.00
1,879.95
1,829.65
1,839.75
1,839.75
+0.47%
3,633
0.25
Mar 19, 2026
1,938.00
1,938.00
1,823.45
1,831.15
1,831.15
-4.66%
4,076
0.28
Mar 18, 2026
1,854.90
1,940.00
1,854.90
1,920.75
1,920.75
+3.55%
1,949
0.13
Mar 17, 2026
1,870.30
1,870.30
1,847.35
1,854.90
1,854.90
+0.10%
2,966
0.20
Mar 16, 2026
1,839.70
1,868.65
1,802.40
1,853.10
1,853.10
+0.74%
4,243
0.29
Mar 13, 2026
1,889.00
1,891.10
1,831.00
1,839.50
1,839.50
-2.94%
4,381
0.30
Mar 12, 2026
1,898.95
1,900.20
1,825.45
1,895.15
1,895.15
+2.23%
3,083
0.21
Rows: