Dalmia Bharat share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	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
-1.9%	-12.2%	-8.8%	-17.9%	-13.5%	-15.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	1747.8	41	293.69k	2.4%
20-05-26	Wed	1706.8	-7	165.93k	-0.4%	Data Update : 8 PM
19-05-26	Tue	1713.8	1.2	326.09k	0.1%	21-05-26 : 1747.8
18-05-26	Mon	1712.6	-14.9	306.74k	-0.9%
15-05-26	Fri	1727.5	-37.2	261.17k	-2.1%	Compared to  :  12-05-26 1781.2
14-05-26	Thu	1764.7	-12.2	498.07k	-0.7%
13-05-26	Wed	1776.9	-4.3	296.75k	-0.2%	7 Days %
12-05-26	Tue	1781.2	9	485.32k	0.5%	-1.9%
11-05-26	Mon	1772.2	-51.4	1.49m	-2.8%
08-05-26	Fri	1823.6	-150.7	1.69m	-7.6%	Compared to  :  21-04-26 1990
07-05-26	Thu	1974.3	-0.3	262.29k	0.0%
06-05-26	Wed	1974.6	6.5	131.81k	0.3%	1 Month %
05-05-26	Tue	1968.1	-15.2	331.51k	-0.8%	-12.2%
04-05-26	Mon	1983.3	77	409.38k	4.0%	.
30-04-26	Thu	1906.3	-43.4	275.05k	-2.2%	Compared to  :  20-03-26 1916
29-04-26	Wed	1949.7	30.9	419.25k	1.6%
28-04-26	Tue	1918.8	-53.9	923.97k	-2.7%	2 Months %
27-04-26	Mon	1972.7	10.2	281.22k	0.5%	-8.8%
24-04-26	Fri	1962.5	3.7	150.23k	0.2%
23-04-26	Thu	1958.8	-34	151.62k	-1.7%	Compared to  :  20-02-26 2128.9
22-04-26	Wed	1992.8	2.8	139.8k	0.1%
21-04-26	Tue	1990	8.2	204.55k	0.4%	3 Months %
20-04-26	Mon	1981.8	10.1	193.62k	0.5%	-17.9%
17-04-26	Fri	1971.7	-3	201.71k	-0.2%
16-04-26	Thu	1974.7	0.1	151.68k	0.0%	Compared to  :  21-11-25 2021.3
15-04-26	Wed	1974.6	27	309.12k	1.4%
13-04-26	Mon	1947.6	-21.1	279.63k	-1.1%	6 Months %
10-04-26	Fri	1968.7	58.1	214.64k	3.0%	-13.5%
09-04-26	Thu	1910.6	-12	93.4k	-0.6%
08-04-26	Wed	1922.6	87	618.39k	4.7%	Compared to  :  21-05-25 2063.9
07-04-26	Tue	1835.6	-39.8	269.38k	-2.1%
06-04-26	Mon	1875.4	81.1	278.56k	4.5%	1 year %
02-04-26	Thu	1794.3	-11.7	117.1k	-0.6%	-15.3%
01-04-26	Wed	1806	26.8	198.99k	1.5%
30-03-26	Mon	1779.2	-78.2	290.07k	-4.2%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-169.9	434.99k	-5.2%
20-03-26	Fri	1916	-77	166.5k	3.3%
19-03-26	Thu	1993	-68.1	775.99k	-3.3%
18-03-26	Wed	2061.1	-2.4	97.8k	-0.1%
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	4.8	553.06k	0.2%
09-12-25	Tue	1989	-1.3	124.71k	-0.1%
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%
15-10-25	Wed	2234.8	7.1	250.95k	0.3%
14-10-25	Tue	2227.7	-7	207.78k	-0.3%
13-10-25	Mon	2234.7	3.1	241.64k	0.1%
10-10-25	Fri	2231.6	-11.7	126.65k	-0.5%
09-10-25	Thu	2243.3	-7.9	179.83k	-0.4%
08-10-25	Wed	2251.2	-2.5	396.06k	-0.1%
07-10-25	Tue	2253.7	24.3	631.38k	1.1%
06-10-25	Mon	2229.4	2.2	176.32k	0.1%
03-10-25	Fri	2227.2	-2.1	574.34k	-0.1%
01-10-25	Wed	2229.3	13.9	234.32k	0.6%
30-09-25	Tue	2215.4	-46.9	397.01k	-2.1%
29-09-25	Mon	2262.3	-58.5	454.61k	-2.5%
26-09-25	Fri	2320.8	-18.4	180.96k	-0.8%
25-09-25	Thu	2339.2	-39.3	479.59k	-1.7%
24-09-25	Wed	2378.5	-31.4	505.65k	-1.3%
23-09-25	Tue	2409.9	-38.3	342.69k	-1.6%
22-09-25	Mon	2448.2	-28	186.41k	-1.1%
19-09-25	Fri	2476.2	48.3	1.86m	2.0%
18-09-25	Thu	2427.9	12.9	680.59k	0.5%
17-09-25	Wed	2415	3.6	158.55k	0.1%
16-09-25	Tue	2411.4	1.6	245.25k	0.1%
15-09-25	Mon	2409.8	8.3	354.65k	0.3%
12-09-25	Fri	2401.5	-9.1	274.45k	-0.4%
11-09-25	Thu	2410.6	0.6	142.69k	0.0%
10-09-25	Wed	2410	-0.3	315.53k	0.0%
09-09-25	Tue	2410.3	1.7	879.9k	0.1%
08-09-25	Mon	2408.6	-3	1.09m	-0.1%
05-09-25	Fri	2411.6	9.4	326.32k	0.4%
04-09-25	Thu	2402.2	-1.1	554.14k	0.0%
03-09-25	Wed	2403.3	1.8	422.14k	0.1%
02-09-25	Tue	2401.5	50.1	423.43k	2.1%
01-09-25	Mon	2351.4	-6.8	689.43k	-0.3%
29-08-25	Fri	2358.2	10.7	337.51k	0.5%
28-08-25	Thu	2347.5	21.1	344.3k	0.9%
26-08-25	Tue	2326.4	-22.5	374.36k	-1.0%
25-08-25	Mon	2348.9	4.5	89.76k	0.2%
22-08-25	Fri	2344.4	-2.1	68.44k	-0.1%
21-08-25	Thu	2346.5	15.7	212.57k	0.7%
20-08-25	Wed	2330.8	60.5	871.94k	2.7%
19-08-25	Tue	2270.3	-0.5	323.86k	0.0%
18-08-25	Mon	2270.8	17.4	385.41k	0.8%
14-08-25	Thu	2253.4	28.8	753.61k	1.3%
13-08-25	Wed	2224.6	-18.8	458.91k	-0.8%
12-08-25	Tue	2243.4	-23.7	349.35k	-1.0%
11-08-25	Mon	2267.1	16.3	249.36k	0.7%
08-08-25	Fri	2250.8	8.1	361.3k	0.4%
07-08-25	Thu	2242.7	15.9	394.02k	0.7%
06-08-25	Wed	2226.8	22.4	128.56k	1.0%
05-08-25	Tue	2204.4	-31.1	159.02k	-1.4%
04-08-25	Mon	2235.5	-4	203.8k	-0.2%
01-08-25	Fri	2239.5	40.9	352.73k	1.9%
31-07-25	Thu	2198.6	-6.7	195.95k	-0.3%
30-07-25	Wed	2205.3	-25.1	292.9k	-1.1%
29-07-25	Tue	2230.4	-38.7	393.59k	-1.7%
28-07-25	Mon	2269.1	-0.6	433.15k	0.0%
25-07-25	Fri	2269.7	-50.5	1.15m	-2.2%
24-07-25	Thu	2320.2	58	854.74k	2.6%
23-07-25	Wed	2262.2	10.4	662.43k	0.5%
22-07-25	Tue	2251.8	62.2	580.4k	2.8%
21-07-25	Mon	2189.6	25.4	225.27k	1.2%
18-07-25	Fri	2164.2	-18.1	281.11k	-0.8%
17-07-25	Thu	2182.3	23.2	71.46k	1.1%
16-07-25	Wed	2159.1	-17.3	332.96k	-0.8%
15-07-25	Tue	2176.4	4.7	60.31k	0.2%
14-07-25	Mon	2171.7	-4.1	194.58k	-0.2%
11-07-25	Fri	2175.8	21.8	448.82k	1.0%
10-07-25	Thu	2154	-24.9	112.25k	-1.1%
09-07-25	Wed	2154.4	-0.4	132.43k	0.0%
08-07-25	Tue	2179.3	-30.5	629.71k	-1.4%
07-07-25	Mon	2209.8	-10.3	222.9k	-0.5%
04-07-25	Fri	2220.1	31.2	435.04k	1.4%
03-07-25	Thu	2188.9	-18.7	458.3k	-0.8%
02-07-25	Wed	2207.6	-1	311.59k	0.0%
01-07-25	Tue	2208.6	16.8	417.62k	0.8%
30-06-25	Mon	2191.8	97.6	727.82k	4.7%
27-06-25	Fri	2094.2	19	139.07k	0.9%
26-06-25	Thu	2075.2	3.5	354.48k	0.2%
25-06-25	Wed	2071.7	31.5	125.54k	1.5%
24-06-25	Tue	2040.2	-3.1	683.51k	-0.2%
23-06-25	Mon	2043.3	-5.7	95.65k	-0.3%
20-06-25	Fri	2049	-13	364.19k	-0.6%
19-06-25	Thu	2062	-33.7	88.36k	-1.6%
18-06-25	Wed	2095.7	6.4	358.93k	0.3%
17-06-25	Tue	2089.3	-14.7	134.62k	-0.7%
16-06-25	Mon	2104	-39.1	137.51k	-1.8%
13-06-25	Fri	2143.1	-16.7	168.76k	-0.8%
12-06-25	Thu	2159.8	38.2	301.95k	1.8%
11-06-25	Wed	2121.6	5.4	192.36k	0.3%
10-06-25	Tue	2116.2	27	105.75k	1.3%
09-06-25	Mon	2089.2	29.2	84.18k	1.4%
06-06-25	Fri	2060	-2	133.21k	-0.1%
05-06-25	Thu	2062	-14	427.21k	-0.7%
04-06-25	Wed	2076	59.6	659.59k	3.0%
03-06-25	Tue	2016.4	-36.3	151.7k	-1.8%
02-06-25	Mon	2052.7	2.8	117.7k	0.1%
30-05-25	Fri	2049.9	-14.3	290.73k	-0.7%
29-05-25	Thu	2064.2	8.1	372.94k	0.4%
28-05-25	Wed	2056.1	-86.9	335.54k	-4.1%
27-05-25	Tue	2143	36.1	308.87k	1.7%
26-05-25	Mon	2106.9	17.6	533.54k	0.8%
23-05-25	Fri	2089.3	32.1	148.17k	1.6%
22-05-25	Thu	2057.2	-6.7	406.23k	-0.3%
21-05-25	Wed	2063.9	-6.2	444.23k	-0.3%
20-05-25	Tue	2070.1	-15.7	377.5k	-0.8%