Dalmia Bharat Ltd. DALBHARAT
NSE · India · Non-Energy Minerals
INR 1,682.10-1.60 (-0.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,683.70 | +2.83% | INR 1,637.60 | INR 1,696.80 | INR 1,637.40 | 111.66K |
| 2026-09-29 | INR 1,637.40 | -0.86% | INR 1,651.60 | INR 1,664.30 | INR 1,630.10 | 51.49K |
| 2026-09-28 | INR 1,651.60 | -2.86% | INR 1,692.00 | INR 1,698.50 | INR 1,650.00 | 91.04K |
| 2026-09-25 | INR 1,700.20 | -1.22% | INR 1,746.20 | INR 1,746.20 | INR 1,680.70 | 254.28K |
| 2026-09-24 | INR 1,721.20 | -1.31% | INR 1,748.00 | INR 1,750.00 | INR 1,711.20 | 18.36K |
| 2026-09-23 | INR 1,744.00 | +0.14% | INR 1,741.10 | INR 1,749.90 | INR 1,729.10 | 28.37K |
| 2026-09-22 | INR 1,741.60 | -1.29% | INR 1,764.00 | INR 1,785.40 | INR 1,736.30 | 35.47K |
| 2026-09-21 | INR 1,764.40 | +0.17% | INR 1,765.00 | INR 1,814.40 | INR 1,757.10 | 123.78K |
| 2026-09-18 | INR 1,761.40 | +4.02% | INR 1,695.00 | INR 1,805.00 | INR 1,685.10 | 374.18K |
| 2026-09-17 | INR 1,693.30 | -0.02% | INR 1,680.10 | INR 1,700.00 | INR 1,676.40 | 43.93K |
| 2026-09-16 | INR 1,693.60 | +0.37% | INR 1,687.80 | INR 1,704.50 | INR 1,681.00 | 58.27K |
| 2026-09-15 | INR 1,687.40 | -3.39% | INR 1,746.60 | INR 1,754.00 | INR 1,682.00 | 56.70K |
| 2026-09-14 | INR 1,746.60 | 0.00% | INR 1,746.60 | INR 1,746.60 | INR 1,746.60 | 0 |
| 2026-09-11 | INR 1,746.60 | +0.07% | INR 1,745.00 | INR 1,755.00 | INR 1,708.00 | 41.10K |
| 2026-09-10 | INR 1,745.30 | +0.67% | INR 1,730.00 | INR 1,762.20 | INR 1,712.00 | 79.41K |
| 2026-09-09 | INR 1,733.60 | +1.95% | INR 1,710.70 | INR 1,740.00 | INR 1,690.00 | 41.24K |
| 2026-09-08 | INR 1,700.50 | -0.78% | INR 1,713.90 | INR 1,739.20 | INR 1,671.80 | 143.71K |
| 2026-09-07 | INR 1,713.90 | -2.02% | INR 1,750.00 | INR 1,752.10 | INR 1,701.20 | 81.21K |
| 2026-09-04 | INR 1,749.30 | -1.24% | INR 1,770.10 | INR 1,778.90 | INR 1,740.00 | 73.50K |
| 2026-09-03 | INR 1,771.20 | -0.11% | INR 1,790.00 | INR 1,792.00 | INR 1,763.00 | 53.53K |
| 2026-09-02 | INR 1,773.10 | -1.85% | INR 1,801.90 | INR 1,802.00 | INR 1,760.20 | 58.92K |
| 2026-09-01 | INR 1,806.60 | -2.67% | INR 1,886.00 | INR 1,886.00 | INR 1,795.00 | 85.38K |
| 2026-08-31 | INR 1,856.20 | +0.59% | INR 1,847.80 | INR 1,897.80 | INR 1,795.00 | 2.14M |
| 2026-08-28 | INR 1,845.30 | -1.65% | INR 1,876.20 | INR 1,876.20 | INR 1,832.30 | 72.32K |
| 2026-08-27 | INR 1,876.20 | -1.15% | INR 1,874.90 | INR 1,905.00 | INR 1,859.20 | 211.08K |
| 2026-08-26 | INR 1,898.00 | +4.06% | INR 1,815.00 | INR 1,913.00 | INR 1,808.00 | 332.65K |
| 2026-08-25 | INR 1,824.00 | -1.57% | INR 1,854.80 | INR 1,854.80 | INR 1,780.10 | 513.25K |
| 2026-08-24 | INR 1,853.00 | -1.44% | INR 1,881.90 | INR 1,905.10 | INR 1,845.90 | 361.39K |
| 2026-08-21 | INR 1,880.00 | -0.90% | INR 1,897.00 | INR 1,912.50 | INR 1,871.90 | 339.19K |
| 2026-08-20 | INR 1,897.00 | +1.17% | INR 1,875.00 | INR 1,925.00 | INR 1,864.00 | 582.88K |
| 2026-08-19 | INR 1,875.00 | +2.06% | INR 1,837.10 | INR 1,875.00 | INR 1,825.00 | 276.85K |
| 2026-08-18 | INR 1,837.10 | -0.37% | INR 1,850.00 | INR 1,858.40 | INR 1,831.60 | 246.66K |
| 2026-08-17 | INR 1,844.00 | +0.11% | INR 1,856.40 | INR 1,856.60 | INR 1,832.10 | 139.55K |
| 2026-08-14 | INR 1,842.00 | +0.40% | INR 1,843.70 | INR 1,849.00 | INR 1,822.30 | 83.21K |
| 2026-08-13 | INR 1,834.60 | -0.37% | INR 1,832.20 | INR 1,847.80 | INR 1,812.20 | 53.28K |
| 2026-08-12 | INR 1,841.40 | +0.32% | INR 1,835.60 | INR 1,844.00 | INR 1,812.00 | 89.86K |
| 2026-08-11 | INR 1,835.60 | -0.51% | INR 1,851.40 | INR 1,851.40 | INR 1,817.10 | 74.19K |
| 2026-08-10 | INR 1,845.00 | +0.96% | INR 1,832.80 | INR 1,859.80 | INR 1,815.20 | 195.42K |
| 2026-08-07 | INR 1,827.40 | +0.27% | INR 1,828.40 | INR 1,832.10 | INR 1,794.00 | 103.02K |
| 2026-08-06 | INR 1,822.50 | -0.85% | INR 1,835.00 | INR 1,842.00 | INR 1,819.80 | 124.95K |
| 2026-08-05 | INR 1,838.10 | +0.61% | INR 1,839.00 | INR 1,850.00 | INR 1,811.40 | 97.49K |
| 2026-08-04 | INR 1,827.00 | -0.95% | INR 1,844.20 | INR 1,844.20 | INR 1,808.20 | 94.11K |
| 2026-08-03 | INR 1,844.60 | +2.49% | INR 1,799.70 | INR 1,846.60 | INR 1,795.00 | 226.77K |
| 2026-07-31 | INR 1,799.70 | +0.31% | INR 1,816.50 | INR 1,816.50 | INR 1,788.10 | 103.60K |
| 2026-07-30 | INR 1,794.20 | -1.58% | INR 1,833.00 | INR 1,833.00 | INR 1,780.00 | 179.78K |
| 2026-07-29 | INR 1,823.00 | +0.65% | INR 1,814.00 | INR 1,840.30 | INR 1,813.80 | 126.19K |
| 2026-07-28 | INR 1,811.20 | -0.84% | INR 1,815.00 | INR 1,829.70 | INR 1,805.20 | 154.39K |
| 2026-07-27 | INR 1,826.50 | +0.87% | INR 1,730.60 | INR 1,831.90 | INR 1,683.00 | 305.80K |
| 2026-07-24 | INR 1,810.80 | -2.37% | INR 1,854.90 | INR 1,872.10 | INR 1,780.80 | 1.12M |
| 2026-07-23 | INR 1,854.70 | -0.51% | INR 1,864.90 | INR 1,887.70 | INR 1,844.50 | 288.85K |
| 2026-07-22 | INR 1,864.20 | 0.00% | INR 1,873.00 | INR 1,873.00 | INR 1,837.00 | 193.84K |
| 2026-07-21 | INR 1,864.20 | +0.89% | INR 1,856.80 | INR 1,873.80 | INR 1,847.50 | 244.71K |
| 2026-07-20 | INR 1,847.80 | +1.35% | INR 1,829.50 | INR 1,859.40 | INR 1,811.40 | 266.21K |
| 2026-07-17 | INR 1,823.20 | -0.39% | INR 1,825.00 | INR 1,831.70 | INR 1,798.60 | 342.27K |
| 2026-07-16 | INR 1,830.30 | +0.31% | INR 1,840.50 | INR 1,840.50 | INR 1,817.60 | 209.78K |
| 2026-07-15 | INR 1,824.70 | +3.58% | INR 1,772.00 | INR 1,832.90 | INR 1,762.90 | 565.57K |
| 2026-07-14 | INR 1,761.70 | +0.26% | INR 1,755.00 | INR 1,773.10 | INR 1,731.80 | 212.80K |
| 2026-07-13 | INR 1,757.10 | -1.65% | INR 1,770.20 | INR 1,777.50 | INR 1,750.70 | 75.21K |
| 2026-07-10 | INR 1,786.50 | +2.54% | INR 1,742.30 | INR 1,795.20 | INR 1,742.30 | 208.11K |
| 2026-07-09 | INR 1,742.30 | +1.39% | INR 1,730.00 | INR 1,754.50 | INR 1,721.70 | 205.89K |
| 2026-07-08 | INR 1,718.40 | -3.94% | INR 1,782.90 | INR 1,786.00 | INR 1,712.80 | 356.88K |
| 2026-07-07 | INR 1,788.80 | +0.91% | INR 1,788.70 | INR 1,794.00 | INR 1,760.90 | 233.86K |
| 2026-07-06 | INR 1,772.70 | +0.43% | INR 1,772.40 | INR 1,782.60 | INR 1,747.70 | 145.66K |
| 2026-07-03 | INR 1,765.10 | +0.98% | INR 1,754.50 | INR 1,804.00 | INR 1,740.00 | 357.32K |
| 2026-07-02 | INR 1,747.90 | +2.28% | INR 1,710.90 | INR 1,751.70 | INR 1,702.60 | 383.32K |
| 2026-07-01 | INR 1,708.90 | +0.49% | INR 1,700.60 | INR 1,731.50 | INR 1,685.10 | 285.04K |
| 2026-06-30 | INR 1,700.60 | +0.01% | INR 1,714.00 | INR 1,720.10 | INR 1,693.60 | 210.02K |
| 2026-06-29 | INR 1,700.50 | -1.16% | INR 1,712.00 | INR 1,725.60 | INR 1,695.70 | 549.78K |
| 2026-06-26 | INR 1,720.40 | 0.00% | INR 1,720.40 | INR 1,720.40 | INR 1,720.40 | 0 |
| 2026-06-25 | INR 1,720.40 | -0.73% | INR 1,750.10 | INR 1,765.30 | INR 1,714.40 | 378.05K |
| 2026-06-24 | INR 1,733.00 | +3.12% | INR 1,680.00 | INR 1,736.00 | INR 1,671.10 | 372.47K |
| 2026-06-23 | INR 1,680.60 | -1.78% | INR 1,711.10 | INR 1,720.00 | INR 1,674.10 | 289.83K |
| 2026-06-22 | INR 1,711.10 | -0.36% | INR 1,735.00 | INR 1,735.00 | INR 1,695.80 | 403.01K |
| 2026-06-19 | INR 1,717.20 | -0.49% | INR 1,730.00 | INR 1,730.00 | INR 1,706.10 | 227.76K |
| 2026-06-18 | INR 1,725.70 | +0.13% | INR 1,735.00 | INR 1,735.00 | INR 1,710.20 | 107.65K |
| 2026-06-17 | INR 1,723.40 | +0.81% | INR 1,719.90 | INR 1,744.50 | INR 1,700.10 | 182.94K |
| 2026-06-16 | INR 1,709.60 | -0.57% | INR 1,726.00 | INR 1,726.00 | INR 1,695.00 | 217.98K |
| 2026-06-15 | INR 1,719.40 | +3.63% | INR 1,684.10 | INR 1,729.00 | INR 1,684.10 | 637.28K |
| 2026-06-12 | INR 1,659.20 | +3.04% | INR 1,625.00 | INR 1,663.50 | INR 1,613.50 | 591.97K |
| 2026-06-11 | INR 1,610.20 | -1.69% | INR 1,625.00 | INR 1,632.90 | INR 1,605.00 | 534.87K |
| 2026-06-10 | INR 1,637.90 | -0.84% | INR 1,651.70 | INR 1,670.80 | INR 1,629.90 | 177.50K |
| 2026-06-09 | INR 1,651.70 | -0.74% | INR 1,671.80 | INR 1,684.90 | INR 1,643.20 | 334.13K |
| 2026-06-08 | INR 1,664.00 | -1.46% | INR 1,654.00 | INR 1,684.00 | INR 1,651.00 | 166.09K |
| 2026-06-05 | INR 1,688.60 | -2.13% | INR 1,725.30 | INR 1,725.30 | INR 1,676.90 | 260.82K |
| 2026-06-04 | INR 1,725.30 | +0.12% | INR 1,741.00 | INR 1,741.00 | INR 1,714.00 | 195.39K |
| 2026-06-03 | INR 1,723.20 | -1.51% | INR 1,759.90 | INR 1,759.90 | INR 1,698.00 | 170.27K |
| 2026-06-02 | INR 1,749.70 | +0.13% | INR 1,743.00 | INR 1,762.20 | INR 1,723.10 | 97.56K |
| 2026-06-01 | INR 1,747.40 | -0.05% | INR 1,748.30 | INR 1,773.30 | INR 1,739.40 | 94.37K |
| 2026-05-29 | INR 1,748.20 | -2.45% | INR 1,799.90 | INR 1,807.00 | INR 1,739.00 | 247.90K |
| 2026-05-28 | INR 1,792.10 | 0.00% | INR 1,792.10 | INR 1,792.10 | INR 1,792.10 | 0 |