Dalmia Bharat Ltd. (IN:DALBHARAT)
:DALBHARAT
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: