Education
About Us
Working with TipRanks
Follow Us
Dalmia Bharat Ltd. (IN:DALBHARAT)
:DALBHARAT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
1,848.95
1,881.40
1,846.00
1,853.85
1,853.85
+0.11%
11,489
0.79
Mar 10, 2026
1,841.65
1,883.45
1,834.50
1,851.80
1,851.80
+0.65%
2,949
0.20
Mar 09, 2026
1,880.00
1,880.00
1,823.00
1,839.75
1,839.75
-3.17%
16,734
1.17
Mar 06, 2026
1,925.40
1,932.75
1,894.75
1,899.90
1,899.90
-1.32%
4,493
0.32
Mar 05, 2026
1,891.20
1,934.10
1,868.00
1,925.30
1,925.30
+1.82%
2,100
0.15
Mar 04, 2026
1,932.10
1,932.10
1,885.00
1,890.85
1,890.85
-3.49%
145,477
12.19
Mar 03, 2026
1,959.20
1,975.70
1,919.00
1,959.20
1,959.20
0.00%
0
0.00
Mar 02, 2026
1,919.05
1,975.70
1,919.00
1,959.20
1,959.20
-1.55%
6,059
0.51
Feb 27, 2026
2,041.85
2,064.50
1,982.30
1,990.10
1,990.10
-3.52%
109,082
10.67
Feb 26, 2026
2,062.05
2,079.80
2,041.00
2,062.75
2,062.75
+0.03%
785
0.07
Feb 25, 2026
2,068.80
2,076.10
2,040.00
2,062.10
2,062.10
-0.31%
484
0.04
Feb 24, 2026
2,146.95
2,146.95
2,050.00
2,068.60
2,068.60
-1.02%
5,435
0.49
Feb 23, 2026
2,090.00
2,108.00
2,068.60
2,089.90
2,089.90
+1.11%
910
0.07
Feb 20, 2026
2,146.65
2,146.65
2,060.00
2,067.05
2,067.05
-0.75%
4,919
0.39
Feb 19, 2026
2,112.05
2,138.45
2,070.00
2,082.70
2,082.70
-2.20%
2,895
0.22
Feb 18, 2026
2,129.80
2,136.95
2,085.30
2,129.45
2,129.45
+0.79%
21,808
1.53
Feb 17, 2026
2,126.00
2,154.95
2,103.70
2,112.85
2,112.85
-1.43%
891
0.06
Feb 16, 2026
2,142.00
2,142.05
2,121.75
2,132.80
2,132.80
-0.50%
1,458
0.10
Feb 13, 2026
2,147.95
2,162.10
2,125.60
2,143.45
2,143.45
-1.25%
1,567
0.11
Feb 12, 2026
2,161.00
2,180.20
2,154.00
2,170.50
2,170.50
-0.14%
30,827
2.23
Feb 11, 2026
2,172.05
2,185.65
2,163.65
2,173.65
2,173.65
-0.70%
1,612
0.12
Feb 10, 2026
2,210.90
2,219.80
2,179.25
2,188.90
2,188.90
-0.35%
2,739
0.20
Feb 09, 2026
2,120.10
2,210.00
2,110.55
2,196.50
2,196.50
+3.68%
5,665
0.41
Feb 06, 2026
2,152.80
2,155.00
2,100.00
2,118.60
2,118.60
-1.59%
1,072
0.08
Feb 05, 2026
2,066.00
2,157.40
2,066.00
2,152.75
2,152.75
+0.65%
2,388
0.17
Feb 04, 2026
2,149.75
2,149.75
2,102.30
2,138.85
2,138.85
+1.28%
4,362
0.31
Feb 03, 2026
2,064.30
2,163.50
2,064.30
2,111.80
2,111.80
+2.30%
8,260
0.60
Feb 02, 2026
2,005.80
2,073.00
1,983.00
2,064.25
2,064.25
-0.06%
11,609
0.85
Jan 30, 2026
2,062.40
2,079.35
2,034.40
2,065.55
2,065.55
+0.14%
28,467
2.14
Jan 29, 2026
2,070.05
2,081.15
2,052.05
2,062.70
2,062.70
-0.55%
27,613
2.03
Jan 28, 2026
2,110.55
2,113.40
2,070.00
2,074.15
2,074.15
-1.59%
25,423
1.92
Jan 27, 2026
2,118.40
2,129.00
2,083.50
2,107.65
2,107.65
+1.02%
74,156
6.09
Jan 26, 2026
2,086.45
2,149.80
2,078.90
2,086.45
2,086.45
0.00%
0
0.00
Jan 23, 2026
2,149.80
2,149.80
2,078.90
2,086.45
2,086.45
-2.61%
3,260
0.23
Jan 22, 2026
2,249.95
2,260.40
2,133.60
2,142.40
2,142.40
-3.88%
9,064
0.64
Jan 21, 2026
2,198.85
2,242.15
2,172.00
2,228.90
2,228.90
+1.42%
30,897
2.25
Jan 20, 2026
2,149.25
2,214.40
2,134.10
2,197.70
2,197.70
+2.36%
58,361
3.11
Jan 19, 2026
2,154.95
2,176.85
2,116.50
2,147.05
2,147.05
-0.70%
4,136
0.22
Jan 16, 2026
2,187.45
2,193.35
2,145.15
2,162.15
2,162.15
-0.69%
8,482
0.45
Jan 15, 2026
2,177.15
2,183.00
2,091.65
2,177.15
2,177.15
0.00%
0
0.00
Jan 14, 2026
2,101.55
2,183.00
2,091.65
2,177.15
2,177.15
+3.40%
11,147
0.58
Jan 13, 2026
2,073.80
2,112.30
2,073.80
2,105.60
2,105.60
+1.54%
4,003
0.21
Jan 12, 2026
2,024.20
2,081.20
2,020.70
2,073.75
2,073.75
+1.23%
41,815
2.27
Rows: