iifl-logo

Dalmia Bharat Ltd Historical Data

2,122.1
(-0.28%)
Oct 29, 2025|10:19:59 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Dalmia Bharat Ltd Historical Data

29/09/2025calendar-icon
29/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

29-Sep-2025

2,215.1

2,244.22,209.32,229.321,68052,23,76,591.91,35,711

30-Sep-2025

2,215.1

2,237.82,202.12,227.225,2851,27,01,71,032.54,23,049

01-Oct-2025

2,227.2

2,2372,2072,229.412,93039,12,98,874.41,23,643

03-Oct-2025

2,231.8

2,264.92,231.82,253.730,6661,41,84,62,629.14,21,812

06-Oct-2025

2,253.7

2,2652,239.62,251.215,07689,02,51,708.22,82,890

07-Oct-2025

2,251.2

2,2802,234.22,243.316,91440,41,63,864.81,19,440

08-Oct-2025

2,243.3

2,256.62,2112,231.616,85628,28,78,024.461,994

09-Oct-2025

2,229.8

2,247.22,212.62,234.722,03553,79,60,459.51,31,794

10-Oct-2025

2,234.7

2,259.92,2222,227.713,70546,38,61,174.21,17,924

13-Oct-2025

2,227.7

2,238.72,210.52,234.88,89655,95,44,418.81,99,849

14-Oct-2025

2,240

2,2492,187.42,21313,13340,24,27,143.398,611

15-Oct-2025

2,213

2,229.52,2042,219.210,83515,12,53,43232,698

16-Oct-2025

2,218.1

2,238.32,213.82,224.426,38652,07,82,809.81,61,567

17-Oct-2025

2,229

2,319.92,222.82,245.165,2852,59,54,47,750.92,99,845

20-Oct-2025

2,270.7

2,270.82,163.82,195.951,6561,77,15,92,914.24,79,525

21-Oct-2025

2,195.9

2,2102,181.12,185.43,1126,42,60,075.610,845

23-Oct-2025

2,185

2,1922,129.22,133.822,05863,21,96,273.11,61,935

24-Oct-2025

2,144.4

2,1452,0852,098.431,93375,93,41,740.92,19,379

27-Oct-2025

2,103.7

2,107.52,085.52,093.241,7851,96,82,79,2967,16,300

28-Oct-2025

2,094

2,133.42,083.42,12818,81064,96,11,871.71,35,001

Dalmia BharatLtd: Related NEWS

Top Stocks for Today - 25th September 2025

Here are some of the stocks that may see significant price movement today: Polycab India, Tata Steel, Dalmia Bharat, etc.

25 Sep 2025|06:57 AM
Read More
Dalmia Bharat posts 3x growth in Q1 net profit

The business posted an operating EBITDA of ₹883 Crore. This was 32% higher on a year-on-year basis to ₹669 Crore.

23 Jul 2025|11:51 AM
Read More
Top Stocks for Today - 23rd July 2025

Here are some of the stocks that may see significant price movement today: ONGC, Dalmia Bharat, Hyundai India, etc.

23 Jul 2025|06:29 AM
Read More
Dalmia Bharat logs 37% growth in Q4 net profit at ₹439 Crore

However, Dalmia Bharat’s Q4 revenue from operations slipped 5% on a year-on-year basis to ₹4,091 Crore as compared to ₹4,154 Crore.

24 Apr 2025|11:36 AM
Read More
Top Stocks for Today - 24th April 2025

Here are some of the stocks that may see significant price movement today: LTIMindtree, Dalmia Bharat, Bajaj Housing, etc.

24 Apr 2025|06:20 AM
Read More
Dalmia Bharat starts commercial production at Assam unit

The project, which includes an investment of ₹696 Crore, has been funded through various modes including equity, debt, and internal accruals.

17 Mar 2025|09:04 AM
Read More
Top Stocks for Today - 17th March 2025

Here are some of the stocks that may see significant price movement today: Dalmia Bharat, Galaxy Surfactants, Tata Motors, etc.

17 Mar 2025|07:01 AM
Read More
Dalmia Bharat Expands in Maharashtra and Karnataka with ₹3,520 Crore Investment

The expansion would be undertaken with the help of a mix of debt and internal accruals, which is in line with the company’s long-term growth strategy.

28 Feb 2025|11:50 PM
Read More
Dalmia Bharat Reports 60.5% YoY Decline in Q2 Profit, Revenue Dips 2.1%

Earnings Before Interest, Tax, Depreciation, and Amortization (EBITDA) fell 26.8%, recording ₹434 Crore versus ₹593 Crore year-on-year.

21 Oct 2024|10:13 AM
Read More
Dalmia Bharat Q1 Profit Climbs to ₹145 Crore

Volume reached 7.4 million tons during the reporting period, an increase of 6.2% YoY. EBITDA for Dalmia Bharat also grew by 9.2% YoY.

19 Jul 2024|12:47 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.