Dalmia Bharat		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-10-2026 Wed	BSE Sensex : 73,709.69 -143.21 -0.19%		NSE Nifty 50 : 22,811.35 -77.60 -0.34%		USD - INR 1 $ = Rs 94.39	Find Stock
Share Price in Google :	Dalmia Bharat		MCap (aprox)	Symbol : DALMIABHA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.6%	-7.9%	-13.6%	-12.9%	-18.4%	-27.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-10-26	Wed	1624.2	1.6	41.5k	0.1%
19-10-26	Mon	1622.6	-61.8	45.21k	-3.7%	Data Update : 7 PM
16-10-26	Fri	1684.4	74.4	317.7k	4.6%	21-10-26 : 1624.2
15-10-26	Thu	1610	-10.6	23.2k	-0.7%
14-10-26	Wed	1620.6	-33.5	35.38k	-2.0%	Compared to  :  09-10-26 1598.6
13-10-26	Tue	1654.1	27.5	28.17k	1.7%
12-10-26	Mon	1626.6	28	41.78k	1.8%	7 Days %
09-10-26	Fri	1598.6	5.7	21.44k	0.4%	1.6%
08-10-26	Thu	1592.9	-47.2	75.43k	-2.9%
07-10-26	Wed	1640.1	-42.5	50.18k	-2.5%	Compared to  :  21-09-26 1764.4
06-10-26	Tue	1682.6	8.9	25.72k	0.5%
05-10-26	Mon	1673.7	-8.4	20.73k	-0.5%	1 Month %
01-10-26	Thu	1682.1	-1.6	77.06k	-0.1%	-7.9%
30-09-26	Wed	1683.7	46.3	111.66k	2.8%	.
29-09-26	Tue	1637.4	-14.2	51.49k	-0.9%	Compared to  :  21-08-26 1880
28-09-26	Mon	1651.6	-48.6	91.04k	-2.9%
25-09-26	Fri	1700.2	-21	254.28k	-1.2%	2 Months %
24-09-26	Thu	1721.2	-22.8	18.36k	-1.3%	-13.6%
23-09-26	Wed	1744	2.4	28.37k	0.1%
22-09-26	Tue	1741.6	-22.8	35.47k	-1.3%	Compared to  :  21-07-26 1864.2
21-09-26	Mon	1764.4	3	123.78k	0.2%
18-09-26	Fri	1761.4	68.1	374.18k	4.0%	3 Months %
17-09-26	Thu	1693.3	-0.3	43.93k	0.0%	-12.9%
16-09-26	Wed	1693.6	6.2	58.27k	0.4%
15-09-26	Tue	1687.4	-59.2	56.7k	-3.4%	Compared to  :  21-04-26 1990
11-09-26	Fri	1746.6	1.3	41.1k	0.1%
10-09-26	Thu	1745.3	11.7	79.41k	0.7%	6 Months %
09-09-26	Wed	1733.6	33.1	41.24k	1.9%	-18.4%
08-09-26	Tue	1700.5	-13.4	143.71k	-0.8%
07-09-26	Mon	1713.9	-35.4	81.21k	-2.0%	Compared to  :  21-10-25 2245.1
04-09-26	Fri	1749.3	-21.9	73.5k	-1.2%
03-09-26	Thu	1771.2	-1.9	53.53k	-0.1%	1 year %
02-09-26	Wed	1773.1	-33.5	58.92k	-1.9%	-27.7%
01-09-26	Tue	1806.6	-49.6	85.38k	-2.7%
31-08-26	Mon	1856.2	10.9	2.14m	0.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
28-08-26	Fri	1845.3	-30.9	72.32k	-1.6%
27-08-26	Thu	1876.2	-21.8	211.08k	-1.1%
26-08-26	Wed	1898	74	332.65k	4.1%
25-08-26	Tue	1824	-29	513.25k	-1.6%
24-08-26	Mon	1853	-27	361.39k	-1.4%
21-08-26	Fri	1880	-17	339.19k	-0.9%
20-08-26	Thu	1897	22	582.88k	1.2%
19-08-26	Wed	1875	37.9	276.85k	2.1%
18-08-26	Tue	1837.1	-6.9	246.66k	-0.4%
17-08-26	Mon	1844	2	139.55k	0.1%
14-08-26	Fri	1842	7.4	83.21k	0.4%
13-08-26	Thu	1834.6	-6.8	53.28k	-0.4%
12-08-26	Wed	1841.4	5.8	89.86k	0.3%
11-08-26	Tue	1835.6	-9.4	74.19k	-0.5%
10-08-26	Mon	1845	17.6	195.42k	1.0%
07-08-26	Fri	1827.4	4.9	103.02k	0.3%
06-08-26	Thu	1822.5	-15.6	124.95k	-0.8%
05-08-26	Wed	1838.1	11.1	97.49k	0.6%
04-08-26	Tue	1827	-17.6	94.11k	-1.0%
03-08-26	Mon	1844.6	44.9	226.77k	2.5%
31-07-26	Fri	1799.7	5.5	103.6k	0.3%
30-07-26	Thu	1794.2	-28.8	179.78k	-1.6%
29-07-26	Wed	1823	11.8	126.19k	0.7%
28-07-26	Tue	1811.2	-15.3	154.39k	-0.8%
27-07-26	Mon	1826.5	15.7	305.8k	0.9%
24-07-26	Fri	1810.8	-43.9	1.12m	-2.4%
23-07-26	Thu	1854.7	-9.5	288.85k	-0.5%
22-07-26	Wed	1864.2	0	193.84k	0.0%
21-07-26	Tue	1864.2	16.4	244.71k	0.9%
20-07-26	Mon	1847.8	24.6	266.21k	1.3%
17-07-26	Fri	1823.2	-7.1	342.27k	-0.4%
16-07-26	Thu	1830.3	5.6	209.78k	0.3%
15-07-26	Wed	1824.7	63	565.57k	3.6%
14-07-26	Tue	1761.7	4.6	212.8k	0.3%
13-07-26	Mon	1757.1	-29.4	75.21k	-1.6%
10-07-26	Fri	1786.5	44.2	208.11k	2.5%
09-07-26	Thu	1742.3	23.9	205.89k	1.4%
08-07-26	Wed	1718.4	-70.4	356.88k	-3.9%
07-07-26	Tue	1788.8	16.1	233.86k	0.9%
06-07-26	Mon	1772.7	7.6	145.66k	0.4%
03-07-26	Fri	1765.1	17.2	357.32k	1.0%
02-07-26	Thu	1747.9	39	383.32k	2.3%
01-07-26	Wed	1708.9	8.3	285.04k	0.5%
30-06-26	Tue	1700.6	0.1	210.02k	0.0%
29-06-26	Mon	1700.5	-19.9	549.78k	-1.2%
25-06-26	Thu	1720.4	-12.6	378.05k	-0.7%
24-06-26	Wed	1733	52.4	372.47k	3.1%
23-06-26	Tue	1680.6	-30.5	289.83k	-1.8%
22-06-26	Mon	1711.1	-6.1	403.01k	-0.4%
19-06-26	Fri	1717.2	-8.5	227.76k	-0.5%
18-06-26	Thu	1725.7	2.3	107.65k	0.1%
17-06-26	Wed	1723.4	13.8	182.94k	0.8%
16-06-26	Tue	1709.6	-9.8	217.98k	-0.6%
15-06-26	Mon	1719.4	60.2	637.28k	3.6%
12-06-26	Fri	1659.2	49	591.97k	3.0%
11-06-26	Thu	1610.2	-27.7	534.87k	-1.7%
10-06-26	Wed	1637.9	-13.8	177.5k	-0.8%
09-06-26	Tue	1651.7	-12.3	334.13k	-0.7%
08-06-26	Mon	1664	-24.6	166.09k	-1.5%
05-06-26	Fri	1688.6	-36.7	260.82k	-2.1%
04-06-26	Thu	1725.3	2.1	195.39k	0.1%
03-06-26	Wed	1723.2	-26.5	170.27k	-1.5%
02-06-26	Tue	1749.7	2.3	97.56k	0.1%
01-06-26	Mon	1747.4	-0.8	94.37k	0.0%
29-05-26	Fri	1748.2	-43.9	247.9k	-2.4%
27-05-26	Wed	1792.1	6.5	127.05k	0.4%
26-05-26	Tue	1785.6	-37	291.71k	-2.0%
25-05-26	Mon	1822.6	27	332.54k	1.5%
22-05-26	Fri	1795.6	47.8	583.89k	2.7%
21-05-26	Thu	1747.8	41	293.69k	2.4%
20-05-26	Wed	1706.8	-7	165.93k	-0.4%
19-05-26	Tue	1713.8	1.2	326.09k	0.1%
18-05-26	Mon	1712.6	-14.9	306.74k	-0.9%
15-05-26	Fri	1727.5	-37.2	261.17k	-2.1%
14-05-26	Thu	1764.7	-12.2	498.07k	-0.7%
13-05-26	Wed	1776.9	-4.3	296.75k	-0.2%
12-05-26	Tue	1781.2	9	485.32k	0.5%
11-05-26	Mon	1772.2	-51.4	1.49m	-2.8%
08-05-26	Fri	1823.6	-150.7	1.69m	-7.6%
07-05-26	Thu	1974.3	-0.3	262.29k	0.0%
06-05-26	Wed	1974.6	6.5	131.81k	0.3%
05-05-26	Tue	1968.1	-15.2	331.51k	-0.8%
04-05-26	Mon	1983.3	77	409.38k	4.0%
30-04-26	Thu	1906.3	-43.4	275.05k	-2.2%
29-04-26	Wed	1949.7	30.9	419.25k	1.6%
28-04-26	Tue	1918.8	-53.9	923.97k	-2.7%
27-04-26	Mon	1972.7	10.2	281.22k	0.5%
24-04-26	Fri	1962.5	3.7	150.23k	0.2%
23-04-26	Thu	1958.8	-34	151.62k	-1.7%
22-04-26	Wed	1992.8	2.8	139.8k	0.1%
21-04-26	Tue	1990	8.2	204.55k	0.4%
20-04-26	Mon	1981.8	10.1	193.62k	0.5%
17-04-26	Fri	1971.7	-3	201.71k	-0.2%
16-04-26	Thu	1974.7	0.1	151.68k	0.0%
15-04-26	Wed	1974.6	27	309.12k	1.4%
13-04-26	Mon	1947.6	-21.1	279.63k	-1.1%
10-04-26	Fri	1968.7	58.1	214.64k	3.0%
09-04-26	Thu	1910.6	-12	93.4k	-0.6%
08-04-26	Wed	1922.6	87	618.39k	4.7%
07-04-26	Tue	1835.6	-39.8	269.38k	-2.1%
06-04-26	Mon	1875.4	81.1	278.56k	4.5%
02-04-26	Thu	1794.3	-11.7	117.1k	-0.6%
01-04-26	Wed	1806	26.8	198.99k	1.5%
30-03-26	Mon	1779.2	-78.2	290.07k	-4.2%
27-03-26	Fri	1857.4	-26.6	224.2k	-1.4%
25-03-26	Wed	1884	91.1	234.44k	5.1%
24-03-26	Tue	1792.9	46.8	287.07k	2.7%
23-03-26	Mon	1746.1	-94.9	434.99k	-5.2%
20-03-26	Fri	1841	9.1	124.13k	0.5%
19-03-26	Thu	1831.9	-84.1	274.37k	-4.4%
18-03-26	Wed	1916	-147.5	166.5k	3.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	2063.5	-5.9	223.03k	-0.3%
26-02-26	Thu	2069.4	-21.4	101.91k	-1.0%
25-02-26	Wed	2090.8	20.8	140.19k	1.0%
24-02-26	Tue	2070	-16.6	185.77k	-0.8%
23-02-26	Mon	2086.6	-42.3	262.2k	-2.0%
20-02-26	Fri	2128.9	16	195.59k	0.8%
19-02-26	Thu	2112.9	-23.4	112.89k	-1.1%
18-02-26	Wed	2136.3	-4	90.2k	-0.2%
17-02-26	Tue	2140.3	-30.9	77.38k	-1.4%
16-02-26	Mon	2171.2	-4	90.25k	-0.2%
13-02-26	Fri	2175.2	-16.2	158.65k	-0.7%
12-02-26	Thu	2191.4	-4.3	207.22k	-0.2%
11-02-26	Wed	2195.7	77.4	175.02k	3.7%
10-02-26	Tue	2118.3	-35.3	43.68k	-1.6%
09-02-26	Mon	2153.6	12.4	72.81k	0.6%
06-02-26	Fri	2141.2	30.6	177.57k	1.4%
05-02-26	Thu	2110.6	47.2	410.08k	2.3%
04-02-26	Wed	2063.4	62.7	489.65k	3.1%
03-02-26	Tue	2000.7	-64.8	404.23k	-3.1%
02-02-26	Mon	2065.5	2.2	258.37k	0.1%
01-02-26	Sun	2063.3	-11.1	549.29k	-0.5%
30-01-26	Fri	2074.4	-32.7	277.99k	-1.6%
29-01-26	Thu	2107.1	22.2	589k	1.1%
28-01-26	Wed	2084.9	-58.8	279.72k	-2.7%
27-01-26	Tue	2143.7	-88.7	576.94k	-4.0%
23-01-26	Fri	2232.4	41	883.92k	1.9%
22-01-26	Thu	2191.4	34.3	1.17m	1.6%
21-01-26	Wed	2157.1	-5.3	411.99k	-0.2%
20-01-26	Tue	2162.4	-14.9	391.71k	-0.7%
19-01-26	Mon	2177.3	71.8	485.04k	3.4%
16-01-26	Fri	2105.5	31.9	359.19k	1.5%
14-01-26	Wed	2073.6	23.2	300.21k	1.1%
13-01-26	Tue	2050.4	-15.8	160.89k	-0.8%
12-01-26	Mon	2066.2	-55	262.86k	-2.6%
09-01-26	Fri	2121.2	5.6	140.01k	0.3%
08-01-26	Thu	2115.6	-18.3	168.22k	-0.9%
07-01-26	Wed	2133.9	-13.2	262.1k	-0.6%
06-01-26	Tue	2147.1	10.9	209.24k	0.5%
05-01-26	Mon	2136.2	5.3	137.76k	0.2%
02-01-26	Fri	2130.9	3.2	170.12k	0.2%
01-01-26	Thu	2127.7	-31.7	573.41k	-1.5%
31-12-25	Wed	2159.4	-1.2	490.56k	-0.1%
30-12-25	Tue	2160.6	51.2	726.2k	2.4%
29-12-25	Mon	2109.4	50	252.73k	2.4%
26-12-25	Fri	2059.4	45.2	327.4k	2.2%
24-12-25	Wed	2014.2	-1.1	123.68k	-0.1%
23-12-25	Tue	2015.3	-9.1	228.33k	-0.4%
22-12-25	Mon	2024.4	-49.5	143.46k	-2.4%
19-12-25	Fri	2073.9	7.4	142.27k	0.4%
18-12-25	Thu	2066.5	-37.1	262.39k	-1.8%
17-12-25	Wed	2103.6	31.4	207.96k	1.5%
16-12-25	Tue	2072.2	85.1	550.12k	4.3%
15-12-25	Mon	1987.1	42.5	103.36k	2.2%
12-12-25	Fri	1944.6	-23.4	109.85k	-1.2%
11-12-25	Thu	1968	-25.8	165.52k	-1.3%
10-12-25	Wed	1993.8	-1.3	124.71k	-0.1%
09-12-25	Tue	1989	4.8	553.06k	0.2%
08-12-25	Mon	1990.3	6.8	131.74k	0.3%
05-12-25	Fri	1983.5	-3.3	144.07k	-0.2%
04-12-25	Thu	1986.8	-22.6	137.49k	-1.1%
03-12-25	Wed	2009.4	0	122.19k	0.0%
02-12-25	Tue	2009.4	-9.8	182.27k	-0.5%
01-12-25	Mon	2019.2	-7.4	276.08k	-0.4%
28-11-25	Fri	2026.6	6.7	140.88k	0.3%
27-11-25	Thu	2019.9	-2.9	435.36k	-0.1%
26-11-25	Wed	2022.8	13.6	309.69k	0.7%
25-11-25	Tue	2009.2	-2.9	144.16k	-0.1%
24-11-25	Mon	2012.1	-9.2	133.52k	-0.5%
21-11-25	Fri	2021.3	30.3	208.37k	1.5%
20-11-25	Thu	1991	-23.6	222k	-1.2%
19-11-25	Wed	2014.6	-18	118.13k	-0.9%
18-11-25	Tue	2032.6	-15.2	86.74k	-0.7%
17-11-25	Mon	2047.8	11.6	146.67k	0.6%
14-11-25	Fri	2036.2	-8.6	105.98k	-0.4%
13-11-25	Thu	2044.8	-10.9	107.49k	-0.5%
12-11-25	Wed	2055.7	18.2	102.56k	0.9%
11-11-25	Tue	2037.5	-11.3	88.27k	-0.6%
10-11-25	Mon	2048.8	-0.8	196.4k	0.0%
07-11-25	Fri	2049.6	-32.3	276.72k	-1.6%
06-11-25	Thu	2081.9	-14.9	211.29k	-0.7%
04-11-25	Tue	2096.8	-2.3	304.57k	-0.1%
03-11-25	Mon	2099.1	-31.7	213.06k	-1.5%
31-10-25	Fri	2130.8	2.8	249.03k	0.1%
30-10-25	Thu	2128	34.8	307.06k	1.7%
29-10-25	Wed	2093.2	-5.2	939.62k	-0.2%
28-10-25	Tue	2098.4	-35.4	360.56k	-1.7%
27-10-25	Mon	2133.8	-51.6	294.26k	-2.4%
24-10-25	Fri	2185.4	-10.5	29.32k	-0.5%
23-10-25	Thu	2195.9	-49.2	808.2k	-2.2%
21-10-25	Tue	2245.1	20.7	1.14m	0.9%
20-10-25	Mon	2224.4	5.2	234.18k	0.2%
17-10-25	Fri	2219.2	6.2	68.12k	0.3%
16-10-25	Thu	2213	-21.8	182.33k	-1.0%