Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Dalmia Bharat Limited (DALBHARAT.NS)

Compare
1,741.75
-42.65
(-2.39%)
At close: February 21 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,766.451,793.601,734.501,741.751,741.75142,100
Feb 20, 20251,770.001,800.151,755.001,784.401,784.4045,245
Feb 19, 20251,783.801,809.001,760.001,770.751,770.7544,341
Feb 18, 20251,800.001,808.901,766.851,799.901,799.90151,684
Feb 17, 20251,771.001,813.001,746.101,808.151,808.15165,448
Feb 14, 20251,800.251,815.501,760.501,782.451,782.45223,752
Feb 13, 20251,800.051,825.001,792.551,798.401,798.4086,388
Feb 12, 20251,795.501,809.801,741.501,800.051,800.05123,172
Feb 11, 20251,806.701,827.301,780.151,786.051,786.05210,236
Feb 10, 20251,860.001,860.001,809.001,823.251,823.25148,651
Feb 7, 20251,875.051,878.501,838.151,849.751,849.75306,565
Feb 6, 20251,885.001,887.851,857.051,868.001,868.00228,834
Feb 5, 20251,855.001,918.951,843.651,887.551,887.55890,914
Feb 4, 20251,800.001,857.601,800.001,852.701,852.70339,894
Feb 3, 20251,800.051,840.151,788.601,810.451,810.45214,516
Jan 31, 20251,842.751,872.701,833.051,866.351,866.35139,632
Jan 30, 20251,856.451,871.051,830.001,851.901,851.90525,265
Jan 29, 20251,813.051,868.351,805.151,856.451,856.45500,967
Jan 28, 20251,804.301,833.951,779.001,813.201,813.20386,266
Jan 27, 20251,800.051,809.601,790.801,795.951,795.95526,756
Jan 24, 20251,837.001,858.001,798.551,802.951,802.95485,019
Jan 23, 20251,775.001,849.001,768.751,828.351,828.35985,904
Jan 22, 20251,702.001,805.651,702.001,799.051,799.052,935,848
Jan 21, 20251,758.001,796.001,758.001,771.201,771.201,374,819
Jan 20, 20251,730.601,759.601,701.601,752.051,752.05123,664
Jan 17, 20251,739.001,741.201,695.701,721.951,721.95219,504
Jan 16, 20251,745.001,762.001,731.251,740.651,740.65109,957
Jan 15, 20251,725.001,742.751,712.001,737.001,737.00328,842
Jan 14, 20251,703.301,739.001,688.001,729.001,729.00264,680
Jan 13, 20251,725.001,757.351,673.501,702.101,702.10407,052
Jan 10, 20251,800.001,808.501,720.251,727.501,727.50388,362
Jan 9, 20251,795.001,813.401,775.801,802.301,802.30424,042
Jan 8, 20251,804.001,848.001,796.001,800.101,800.10269,201
Jan 7, 20251,764.651,810.601,764.651,799.251,799.25149,849
Jan 6, 20251,808.451,840.851,745.501,755.851,755.85265,951
Jan 3, 20251,814.001,831.001,800.001,807.851,807.85222,622
Jan 2, 20251,765.001,836.201,763.201,816.201,816.20496,854
Jan 1, 20251,768.801,789.001,759.301,770.951,770.95100,730
Dec 31, 20241,779.001,779.001,744.501,767.251,767.25118,887
Dec 30, 20241,740.001,781.001,727.551,771.351,771.35428,056
Dec 27, 20241,740.251,755.001,728.151,740.401,740.40135,013
Dec 26, 20241,719.351,752.001,713.001,738.551,738.55515,614
Dec 24, 20241,769.201,774.401,715.001,717.651,717.65206,876
Dec 23, 20241,785.501,802.751,734.701,759.951,759.95516,633
Dec 20, 20241,851.901,862.901,795.001,801.901,801.90217,111
Dec 19, 20241,839.501,868.751,839.501,851.901,851.9079,510
Dec 18, 20241,929.501,951.501,874.001,879.301,879.30152,928
Dec 17, 20241,955.001,958.951,925.351,934.101,934.10154,906
Dec 16, 20241,925.651,955.901,920.051,945.951,945.95140,115
Dec 13, 20241,930.251,935.251,848.151,921.601,921.60389,729
Dec 12, 20241,973.801,974.601,924.951,935.251,935.25363,340
Dec 11, 20241,909.951,972.901,909.001,966.601,966.601,009,273
Dec 10, 20241,898.051,908.351,876.001,898.701,898.70333,088
Dec 9, 20241,931.951,931.951,890.001,897.751,897.75238,734
Dec 6, 20241,916.851,928.551,903.551,926.051,926.05327,447
Dec 5, 20241,938.001,953.601,889.451,913.801,913.80307,371
Dec 4, 20241,929.001,945.351,903.851,936.701,936.70410,592
Dec 3, 20241,879.751,946.651,879.751,930.801,930.80447,294
Dec 2, 20241,850.001,894.051,835.101,879.751,879.751,149,388
Nov 29, 20241,819.301,836.451,812.301,820.351,820.35420,858
Nov 28, 20241,836.501,845.151,809.001,819.301,819.30184,962
Nov 27, 20241,822.851,847.451,802.301,836.451,836.45207,146
Nov 26, 20241,826.801,850.001,804.351,826.201,826.2073,786
Nov 25, 20241,813.001,865.001,812.601,826.801,826.80412,507
Nov 22, 20241,778.001,823.001,764.551,808.251,808.25225,572
Nov 21, 20241,725.001,782.751,705.051,771.601,771.60156,031
Nov 19, 20241,700.651,770.001,698.551,745.251,745.25400,400
Nov 18, 20241,709.951,730.001,680.201,686.351,686.35208,120
Nov 14, 20241,736.101,746.051,676.551,713.801,713.80491,072
Nov 13, 20241,782.001,788.251,734.701,737.601,737.60195,661
Nov 12, 20241,760.001,793.901,752.001,786.701,786.7079,048
Nov 11, 20241,762.001,782.101,742.851,755.351,755.35182,117
Nov 8, 20241,800.001,804.451,759.851,768.051,768.0563,085
Nov 7, 20241,818.001,823.551,790.101,798.251,798.25125,279
Nov 6, 20241,799.751,827.751,766.451,817.551,817.55163,020
Nov 5, 20241,789.751,810.001,762.001,793.601,793.60116,159
Nov 4, 20241,838.001,840.451,771.301,789.751,789.75143,783
Nov 1, 20241,854.251,854.251,833.201,838.201,838.2010,439
Oct 31, 20241,836.851,863.901,818.151,833.201,833.20787,165
Oct 30, 20241,793.251,854.551,787.001,840.251,840.25257,717
Oct 29, 20241,797.951,804.501,772.051,796.801,796.80144,804
Oct 28, 20241,765.901,817.551,765.901,796.301,796.30121,298
Oct 25, 2024 4.00 Dividend
Oct 25, 20241,790.001,839.001,762.051,771.451,771.45181,265
Oct 24, 20241,762.301,834.401,751.001,812.951,808.95288,260
Oct 23, 20241,807.001,829.901,757.001,760.851,756.96266,266
Oct 22, 20241,815.201,837.351,792.351,804.451,800.47791,489
Oct 21, 20241,782.101,856.001,760.801,830.801,826.761,093,603
Oct 18, 20241,838.751,859.801,815.001,852.151,848.06101,253
Oct 17, 20241,867.251,869.001,822.851,835.001,830.95133,432
Oct 16, 20241,879.901,892.451,848.451,867.251,863.1388,911
Oct 15, 20241,898.001,898.001,853.701,885.951,881.79104,971
Oct 14, 20241,881.001,918.401,869.401,889.301,885.13188,989
Oct 11, 20241,849.001,879.051,827.251,872.951,868.82166,336
Oct 10, 20241,840.751,864.951,835.051,848.351,844.27145,167
Oct 9, 20241,887.951,900.001,831.251,840.751,836.69280,596
Oct 8, 20241,862.001,914.501,853.751,879.951,875.80134,972
Oct 7, 20241,939.001,955.351,843.551,853.701,849.61196,588
Oct 4, 20241,958.001,982.001,912.551,937.501,933.23409,736
Oct 3, 20241,932.151,973.401,932.101,950.001,945.70655,833
Oct 1, 20241,930.001,968.451,930.001,956.551,952.23436,878
Sep 30, 20241,904.951,954.401,889.451,933.201,928.93450,470
Sep 27, 20241,934.001,982.951,888.051,894.751,890.571,532,944
Sep 26, 20241,918.451,925.001,904.501,915.751,911.52215,198
Sep 25, 20241,930.001,938.801,904.501,910.351,906.14290,182
Sep 24, 20241,905.051,933.851,895.251,929.701,925.44523,938
Sep 23, 20241,840.001,905.001,837.151,900.101,895.91365,788
Sep 20, 20241,829.001,853.451,819.801,835.901,831.85478,981
Sep 19, 20241,839.951,844.251,794.251,822.251,818.23265,606
Sep 18, 20241,822.001,861.351,812.601,834.451,830.40300,065
Sep 17, 20241,858.951,861.101,818.551,822.001,817.98159,454
Sep 16, 20241,913.301,917.401,851.601,856.551,852.45141,288
Sep 13, 20241,887.351,913.151,882.101,902.101,897.90117,478
Sep 12, 20241,905.001,905.001,875.051,887.351,883.19108,319
Sep 11, 20241,887.401,905.001,875.051,898.851,894.66279,809
Sep 10, 20241,887.351,912.451,879.751,887.401,883.24227,024
Sep 9, 20241,860.001,884.951,833.101,875.651,871.51200,041
Sep 6, 20241,919.951,922.751,865.001,876.251,872.11231,518
Sep 5, 20241,927.001,945.851,896.051,913.751,909.53208,254
Sep 4, 20241,907.401,935.001,895.501,926.601,922.35330,319
Sep 3, 20241,924.751,930.001,904.001,915.501,911.27220,625
Sep 2, 20241,900.001,940.001,900.001,920.001,915.76691,613
Aug 30, 20241,860.001,894.801,855.151,891.051,886.88391,676
Aug 29, 20241,824.601,856.901,820.001,845.651,841.581,490,060
Aug 28, 20241,813.401,837.851,810.401,824.301,820.28487,809
Aug 27, 20241,815.001,832.001,810.001,821.801,817.78212,638
Aug 26, 20241,820.001,820.001,791.551,814.901,810.90248,874
Aug 23, 20241,804.001,809.001,778.251,804.051,800.07311,171
Aug 22, 20241,756.751,803.451,756.751,799.401,795.43841,113
Aug 21, 20241,757.501,773.001,752.401,755.451,751.58339,297
Aug 20, 20241,771.801,782.551,751.701,767.701,763.80706,544
Aug 19, 20241,757.951,786.351,755.851,768.951,765.05525,217
Aug 16, 20241,730.001,754.751,726.451,750.801,746.94320,407
Aug 14, 20241,735.251,737.651,705.451,726.451,722.64274,182
Aug 13, 20241,735.001,746.951,719.201,735.251,731.42326,808
Aug 12, 20241,753.101,754.001,726.151,745.001,741.15504,771
Aug 9, 20241,770.001,789.901,736.501,740.601,736.76245,783
Aug 8, 20241,757.801,777.551,735.001,770.051,766.14890,191
Aug 7, 20241,736.951,766.301,724.251,757.751,753.87963,145
Aug 6, 20241,757.001,794.201,722.201,730.751,726.93288,669
Aug 5, 20241,782.751,788.351,744.051,756.551,752.67283,332
Aug 2, 20241,800.101,822.001,785.351,798.701,794.73133,225
Aug 1, 20241,845.101,866.001,803.451,813.251,809.25378,106
Jul 31, 20241,868.451,869.001,841.451,850.551,846.47369,988
Jul 30, 20241,834.301,855.751,826.501,851.801,847.71335,793
Jul 29, 20241,822.001,842.001,816.651,834.301,830.25507,267
Jul 26, 20241,785.001,842.001,771.001,812.201,808.20585,129
Jul 25, 20241,765.051,780.001,753.451,771.551,767.64522,118
Jul 24, 20241,781.501,803.001,769.001,771.451,767.54460,270
Jul 23, 20241,779.801,808.451,751.101,778.451,774.531,171,376
Jul 22, 20241,802.001,818.501,767.101,771.151,767.24869,025
Jul 19, 20241,944.001,944.001,803.051,818.701,814.691,973,247
Jul 18, 20241,915.901,925.801,888.001,916.851,912.62321,681
Jul 16, 20241,940.001,947.951,891.001,915.901,911.67475,080
Jul 15, 20241,945.051,960.001,913.551,929.201,924.94656,450
Jul 12, 20241,879.801,947.301,863.001,933.601,929.33935,891
Jul 11, 20241,865.001,882.651,848.701,865.601,861.48345,793
Jul 10, 20241,865.001,874.701,807.651,865.301,861.18477,669
Jul 9, 20241,855.001,881.001,848.251,867.601,863.48289,584
Jul 8, 20241,855.001,865.401,843.601,855.851,851.76169,273
Jul 5, 20241,842.951,867.401,833.201,858.151,854.05301,520
Jul 4, 20241,860.001,870.251,834.101,842.351,838.29452,681
Jul 3, 20241,845.001,863.001,830.001,855.951,851.86381,404
Jul 2, 20241,865.001,868.001,820.001,839.451,835.39701,731
Jul 1, 20241,820.001,858.901,809.901,849.951,845.87393,465
Jun 28, 20241,799.951,820.601,792.851,813.451,809.45759,398
Jun 27, 20241,835.001,835.001,786.801,792.201,788.251,109,759
Jun 26, 20241,794.151,852.751,772.601,819.801,815.791,165,847
Jun 25, 20241,833.851,834.001,808.401,816.601,812.59536,713
Jun 24, 20241,817.251,824.751,778.051,818.601,814.59604,247
Jun 21, 20241,869.601,869.601,803.051,823.201,819.18787,729
Jun 20, 20241,860.001,864.401,832.301,862.401,858.29471,853
Jun 19, 2024 5.00 Dividend
Jun 19, 20241,888.501,889.401,850.001,854.501,850.41398,010
Jun 18, 20241,895.001,899.001,873.001,889.001,879.84305,111
Jun 14, 20241,888.951,900.001,857.701,882.351,873.23324,946
Jun 13, 20241,910.001,910.001,878.551,901.801,892.58345,055
Jun 12, 20241,895.001,912.551,870.001,900.101,890.89792,509
Jun 11, 20241,890.051,900.801,871.001,887.951,878.80448,525
Jun 10, 20241,825.001,878.951,809.951,875.501,866.41646,242
Jun 7, 20241,766.101,829.351,757.301,809.951,801.18577,092
Jun 6, 20241,747.001,779.801,741.601,766.101,757.54468,019
Jun 5, 20241,714.851,745.251,693.151,735.151,726.74545,659
Jun 4, 20241,845.001,845.001,651.401,695.251,687.031,010,572
Jun 3, 20241,824.951,882.001,800.001,858.001,848.99847,022
May 31, 20241,766.051,784.951,750.001,775.701,767.09268,826
May 30, 20241,775.451,779.901,743.051,767.351,758.78361,190
May 29, 20241,800.001,810.951,772.051,775.451,766.84342,099
May 28, 20241,803.001,811.901,786.351,801.551,792.82379,419
May 27, 20241,799.001,811.951,789.601,807.651,798.89305,522
May 24, 20241,820.001,822.451,788.001,792.451,783.76392,117
May 23, 20241,846.001,846.001,801.501,812.301,803.52221,538
May 22, 20241,847.801,856.301,825.651,846.851,837.90131,012
May 21, 20241,828.001,860.151,820.001,847.801,838.84956,654
May 17, 20241,794.001,820.001,785.001,814.501,805.70224,488
May 16, 20241,780.001,797.101,761.501,789.451,780.78313,111
May 15, 20241,757.751,765.001,733.151,760.951,752.41320,148
May 14, 20241,743.151,761.951,730.401,757.751,749.23107,674
May 13, 20241,720.001,747.201,698.901,742.701,734.25166,202
May 10, 20241,737.151,750.751,705.001,714.851,706.54320,362
May 9, 20241,774.001,785.751,715.551,728.251,719.87553,335
May 8, 20241,765.001,780.601,737.251,772.951,764.36356,018
May 7, 20241,790.001,799.901,756.801,766.201,757.64195,348
May 6, 20241,811.001,816.101,777.101,794.451,785.75190,341
May 3, 20241,811.501,811.501,781.551,796.101,787.39276,434
May 2, 20241,841.151,844.901,790.001,791.151,782.47744,412
Apr 30, 20241,840.001,850.051,825.051,838.151,829.24333,820
Apr 29, 20241,810.001,836.351,790.251,832.701,823.82332,380
Apr 26, 20241,824.501,834.951,797.001,799.751,791.03778,331
Apr 25, 20241,926.001,948.201,767.051,806.451,797.692,955,407
Apr 24, 20241,956.001,988.351,923.301,962.801,953.29621,773
Apr 23, 20241,969.951,976.351,932.501,951.451,941.99503,657
Apr 22, 20241,964.501,968.751,943.451,960.501,951.00162,081
Apr 19, 20241,949.001,962.001,911.401,943.451,934.03225,621
Apr 18, 20241,984.001,986.201,940.001,949.001,939.55474,474
Apr 16, 20241,934.651,978.901,909.001,970.101,960.55294,678
Apr 15, 20241,925.051,968.801,908.451,934.101,924.72324,805
Apr 12, 20241,979.001,980.001,939.051,952.051,942.59482,032
Apr 10, 20242,011.002,011.001,970.001,978.101,968.51241,616
Apr 9, 20242,010.902,044.551,983.851,990.801,981.15228,630
Apr 8, 20242,012.002,015.001,980.002,010.902,001.15571,966
Apr 5, 20242,007.102,017.001,981.501,989.101,979.46568,609
Apr 4, 20242,058.002,058.902,021.102,026.452,016.63529,000
Apr 3, 20242,028.052,048.702,002.752,042.452,032.55744,823
Apr 2, 20242,001.052,041.501,965.802,028.352,018.52798,274
Apr 1, 20241,942.052,009.001,942.051,992.301,982.64629,540
Mar 28, 20241,956.001,977.001,935.101,942.151,932.74650,389
Mar 27, 20241,961.002,003.451,950.101,957.851,948.36988,773
Mar 26, 20241,928.701,970.001,928.701,961.201,951.69232,888
Mar 22, 20241,920.001,970.801,907.601,959.251,949.75219,824
Mar 21, 20241,900.101,924.501,898.451,922.151,912.83154,710
Mar 20, 20241,888.951,908.501,849.651,895.051,885.86604,621
Mar 19, 20241,894.851,894.851,865.801,884.401,875.27279,862
Mar 18, 20241,881.051,898.401,851.251,884.951,875.81320,363
Mar 15, 20241,870.001,893.901,854.701,880.401,871.28399,126
Mar 14, 20241,827.001,877.951,821.601,867.051,858.00242,860
Mar 13, 20241,909.151,919.501,803.151,825.501,816.65450,072
Mar 12, 20241,945.001,950.001,891.101,909.151,899.90588,682
Mar 11, 20241,961.201,977.951,935.001,939.251,929.85318,811
Mar 7, 20241,931.101,973.951,931.101,961.201,951.69242,073
Mar 6, 20241,996.001,998.451,916.151,945.951,936.52399,091
Mar 5, 20242,040.002,049.951,985.001,995.951,986.27198,945
Mar 4, 20242,085.002,103.152,021.752,027.052,017.22241,075
Mar 1, 20242,025.002,061.052,025.002,055.452,045.49219,759
Feb 29, 20242,002.252,038.451,986.302,024.902,015.08280,293
Feb 28, 20242,070.002,085.152,002.652,016.952,007.17249,809
Feb 27, 20242,102.002,114.152,065.602,072.652,062.60362,622
Feb 26, 20242,094.452,122.502,081.202,113.652,103.40338,763
Feb 23, 20242,120.002,120.852,080.252,089.702,079.57432,856
Feb 22, 20242,087.902,110.852,062.052,107.152,096.94620,952
Feb 21, 20242,080.002,126.902,075.602,086.952,076.83430,199

Related Tickers

JKLAKSHMI.NS JK Lakshmi Cement Limited
709.85
+0.25%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%
 
SANGHIIND.NS Sanghi Industries Limited
53.77
-0.15%
 
RAMCOCEM.NS The Ramco Cements Limited
852.35
-0.90%
 
SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
IFGLEXPOR.NS IFGL Refractories Limited
385.15
+0.10%
 
APCL.NS Anjani Portland Cement Limited
124.86
-0.54%
 
NUVOCO.NS Nuvoco Vistas Corporation Limited
322.50
+0.44%
 
KESORAMIND.NS Kesoram Industries Limited
212.77
-1.07%
 
ORIENTCEM.NS Orient Cement Limited
322.35
-1.71%