Dalmia Bharat Limited (DALBHARAT.NS) NSE

Currency In INR

AD

DALBHARAT.NS Historical Return

If you invested ₹1000 in Dalmia Bharat Limited (DALBHARAT.NS) 10 years ago, it would be worth ₹2,867.7 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹958.77, while ₹1000 invested 1 year ago would be worth ₹827.49. This corresponds to total returns of 186.77%, -4.12%, -17.25%, respectively, with annualized returns of 11.1%, -0.84%, -17.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

DALBHARAT.NS Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 22, 20261,7351,711.11,711.11,7351,695.8403,014
June 19, 20261,7301,717.21,717.21,7301,706.1227,759
June 18, 20261,7351,725.71,725.71,7351,710.2107,651
June 17, 20261,719.91,723.41,723.41,744.51,700.1182,950
June 16, 20261,7261,709.61,709.61,7261,695217,977
June 15, 20261,684.11,719.41,719.41,7291,684.1637,275
June 12, 20261,6251,659.21,659.21,663.51,613.5591,976
June 11, 20261,6251,610.21,610.21,632.91,605534,869
June 10, 20261,651.71,637.91,637.91,670.81,629.9177,474
June 09, 20261,671.81,651.71,651.71,684.91,643.2334,126
June 08, 20261,6541,6641,6641,6841,651166,096
June 05, 20261,725.31,688.61,688.61,725.31,676.9260,820
June 04, 20261,7411,725.31,725.31,7411,714195,407
June 03, 20261,759.91,723.21,723.21,759.91,698170,365
June 02, 20261,7431,749.71,749.71,762.21,723.197,556
June 01, 20261,748.31,747.41,747.41,773.31,739.494,377
May 29, 20261,799.91,748.21,748.21,8071,739247,902
May 27, 20261,785.61,792.11,792.11,804.41,783.4127,054
May 26, 20261,822.61,785.61,785.61,822.61,781.6291,762
May 25, 20261,796.71,822.61,822.61,844.41,793332,543
May 22, 20261,7861,795.61,795.61,8071,767.2583,886
May 21, 20261,7251,747.81,747.81,754.11,708.6293,696
May 20, 20261,713.81,706.81,706.81,716.71,694.1165,926
May 19, 20261,729.51,713.81,713.81,729.71,697.2326,085
May 18, 20261,727.91,712.61,712.61,7281,675.1306,688
May 15, 20261,7701,727.51,727.51,770.51,720.1261,374
May 14, 20261,7901,764.71,764.71,7901,740.1498,036
May 13, 20261,781.21,776.91,776.91,793.61,745.2296,817
May 12, 20261,772.21,781.21,781.21,803.41,760.6485,334
May 11, 20261,8251,772.21,772.21,834.81,7611.49M
May 08, 20261,974.31,823.61,823.61,977.51,813.61.69M
May 07, 20261,989.51,974.31,974.31,993.91,959.5262,357
May 06, 20261,968.11,974.61,974.61,993.51,939.2131,806
May 05, 20261,982.91,968.11,968.11,987.51,948.3331,522
May 04, 20261,928.71,983.31,983.32,007.61,920.6409,383
April 30, 20261,9591,906.31,906.31,9661,897.2275,052
April 29, 20261,920.91,949.71,949.71,9801,918419,247
April 28, 20261,982.51,918.81,918.81,982.61,884923,972
April 27, 20261,964.71,972.71,972.71,999.81,960.2281,222
April 24, 20261,9711,962.51,962.51,975.21,919.1150,256
April 23, 20262,004.41,958.81,958.82,004.41,944.7151,638
April 22, 20261,9851,992.81,992.82,003.51,975139,846
April 21, 20261,9941,9901,9902,0011,982.6204,571
April 20, 20261,984.91,981.81,981.82,001.71,941.1193,623
April 17, 20261,974.71,971.71,971.71,9901,960.8201,606
April 16, 20261,994.31,974.71,974.71,994.71,955.5151,800
April 15, 20261,9651,974.61,974.61,9941,961.7309,209
April 13, 20261,917.21,947.61,947.61,9591,894.6279,621
April 10, 20261,9001,968.71,968.71,975.21,900214,651
April 09, 20261,9201,910.61,910.61,9351,897.193,402
April 08, 20261,8881,922.61,922.61,958.11,887.9618,388
April 07, 20261,879.91,835.61,835.61,887.81,821269,382
April 06, 20261,771.11,875.41,875.41,8901,771.1278,825
April 02, 20261,8011,794.31,794.31,805.61,747.1117,100
April 01, 20261,8501,8061,8061,8501,791.7198,990
March 30, 20261,838.11,779.21,779.21,838.11,768.1290,066
March 27, 20261,8601,857.41,857.41,874.41,826224,291
March 25, 20261,8201,8841,8841,894.91,801.1234,457
March 24, 20261,7711,792.91,792.91,811.91,735.9287,722
March 23, 20261,821.31,746.11,746.11,8311,717.3435,001
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved