Dalmia Bharat Limited (DALBHARAT.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DALBHARAT.NS Historical Return
If you invested ₹1000 in Dalmia Bharat Limited (DALBHARAT.NS) 10 years ago, it would be worth ₹1,989.69 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹812.42, while ₹1000 invested 1 year ago would be worth ₹755.93. This corresponds to total returns of 98.97%, -18.76%, -24.41%, respectively, with annualized returns of 7.12%, -4.07%, -24.41%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,672 | 1,682.1 | 1,682.1 | 1,692.3 | 1,640.2 | 77,074 |
| September 30, 2026 | 1,637.6 | 1,683.7 | 1,683.7 | 1,696.8 | 1,637.4 | 111,659 |
| September 29, 2026 | 1,651.6 | 1,637.4 | 1,637.4 | 1,664.3 | 1,630.1 | 51,490 |
| September 28, 2026 | 1,692 | 1,651.6 | 1,651.6 | 1,698.5 | 1,650 | 91,044 |
| September 25, 2026 | 1,746.2 | 1,700.2 | 1,700.2 | 1,746.2 | 1,680.7 | 254,287 |
| September 24, 2026 | 1,748 | 1,721.2 | 1,721.2 | 1,750 | 1,711.2 | 18,374 |
| September 23, 2026 | 1,741.1 | 1,744 | 1,744 | 1,749.9 | 1,729.1 | 28,369 |
| September 22, 2026 | 1,764 | 1,741.6 | 1,741.6 | 1,785.4 | 1,736.3 | 35,483 |
| September 21, 2026 | 1,765 | 1,764.4 | 1,764.4 | 1,814.4 | 1,757.1 | 123,783 |
| September 18, 2026 | 1,695 | 1,761.4 | 1,761.4 | 1,805 | 1,685.1 | 374,185 |
| September 17, 2026 | 1,680.1 | 1,693.3 | 1,693.3 | 1,700 | 1,676.4 | 43,929 |
| September 16, 2026 | 1,687.8 | 1,693.6 | 1,693.6 | 1,704.5 | 1,681 | 58,269 |
| September 15, 2026 | 1,746.6 | 1,687.4 | 1,687.4 | 1,754 | 1,682 | 56,711 |
| September 11, 2026 | 1,745 | 1,746.6 | 1,746.6 | 1,755 | 1,708 | 41,114 |
| September 10, 2026 | 1,730 | 1,745.3 | 1,745.3 | 1,762.2 | 1,712 | 79,414 |
| September 09, 2026 | 1,710.7 | 1,733.6 | 1,733.6 | 1,740 | 1,690 | 41,241 |
| September 08, 2026 | 1,713.9 | 1,700.5 | 1,700.5 | 1,739.2 | 1,671.8 | 143,714 |
| September 07, 2026 | 1,750 | 1,713.9 | 1,713.9 | 1,752.1 | 1,701.2 | 81,213 |
| September 04, 2026 | 1,770.1 | 1,749.3 | 1,749.3 | 1,778.9 | 1,740 | 73,496 |
| September 03, 2026 | 1,790 | 1,771.2 | 1,771.2 | 1,792 | 1,763 | 53,705 |
| September 02, 2026 | 1,801.9 | 1,773.1 | 1,773.1 | 1,802 | 1,760.2 | 58,918 |
| September 01, 2026 | 1,886 | 1,806.6 | 1,806.6 | 1,886 | 1,795 | 85,376 |
| August 31, 2026 | 1,847.8 | 1,856.2 | 1,856.2 | 1,897.8 | 1,795 | 2.14M |
| August 28, 2026 | 1,876.2 | 1,845.3 | 1,845.3 | 1,876.2 | 1,832.3 | 72,319 |
| August 27, 2026 | 1,874.9 | 1,876.2 | 1,876.2 | 1,905 | 1,859.2 | 211,084 |
| August 26, 2026 | 1,815 | 1,898 | 1,898 | 1,913 | 1,808 | 332,647 |
| August 25, 2026 | 1,854.8 | 1,824 | 1,824 | 1,854.8 | 1,780.1 | 512,947 |
| August 24, 2026 | 1,881.9 | 1,853 | 1,853 | 1,905.1 | 1,845.9 | 361,388 |
| August 21, 2026 | 1,897 | 1,880 | 1,880 | 1,912.5 | 1,871.9 | 339,192 |
| August 20, 2026 | 1,875 | 1,897 | 1,897 | 1,925 | 1,864 | 582,875 |
| August 19, 2026 | 1,837.1 | 1,875 | 1,875 | 1,875 | 1,825 | 276,847 |
| August 18, 2026 | 1,850 | 1,837.1 | 1,837.1 | 1,858.4 | 1,831.6 | 246,657 |
| August 17, 2026 | 1,856.4 | 1,844 | 1,844 | 1,856.6 | 1,832.1 | 139,539 |
| August 14, 2026 | 1,843.7 | 1,842 | 1,842 | 1,849 | 1,822.3 | 83,214 |
| August 13, 2026 | 1,832.2 | 1,834.6 | 1,834.6 | 1,847.8 | 1,812.2 | 53,276 |
| August 12, 2026 | 1,835.6 | 1,841.4 | 1,841.4 | 1,844 | 1,812 | 89,855 |
| August 11, 2026 | 1,851.4 | 1,835.6 | 1,835.6 | 1,851.4 | 1,817.1 | 74,191 |
| August 10, 2026 | 1,832.8 | 1,845 | 1,845 | 1,859.8 | 1,815.2 | 195,422 |
| August 07, 2026 | 1,828.4 | 1,827.4 | 1,827.4 | 1,832.1 | 1,794 | 103,018 |
| August 06, 2026 | 1,835 | 1,822.5 | 1,822.5 | 1,842 | 1,819.8 | 124,954 |
| August 05, 2026 | 1,839 | 1,838.1 | 1,838.1 | 1,850 | 1,811.4 | 97,491 |
| August 04, 2026 | 1,844.2 | 1,827 | 1,827 | 1,844.2 | 1,808.2 | 94,107 |
| August 03, 2026 | 1,799.7 | 1,844.6 | 1,844.6 | 1,846.6 | 1,795 | 226,772 |
| July 31, 2026 | 1,816.5 | 1,799.7 | 1,799.7 | 1,816.5 | 1,788.1 | 103,921 |
| July 30, 2026 | 1,833 | 1,794.2 | 1,794.2 | 1,833 | 1,780 | 179,775 |
| July 29, 2026 | 1,814 | 1,823 | 1,823 | 1,840.3 | 1,813.8 | 126,203 |
| July 28, 2026 | 1,815 | 1,811.2 | 1,811.2 | 1,829.7 | 1,805.2 | 154,393 |
| July 27, 2026 | 1,730.6 | 1,826.5 | 1,826.5 | 1,831.9 | 1,683 | 305,872 |
| July 24, 2026 | 1,854.9 | 1,810.8 | 1,810.8 | 1,872.1 | 1,780.8 | 1.12M |
| July 23, 2026 | 1,864.9 | 1,854.7 | 1,854.7 | 1,887.7 | 1,844.5 | 288,854 |
| July 22, 2026 | 1,873 | 1,864.2 | 1,864.2 | 1,873 | 1,837 | 193,844 |
| July 21, 2026 | 1,856.8 | 1,864.2 | 1,864.2 | 1,873.8 | 1,847.5 | 244,710 |
| July 20, 2026 | 1,829.5 | 1,847.8 | 1,847.8 | 1,859.4 | 1,811.4 | 342,268 |
| July 17, 2026 | 1,825 | 1,823.2 | 1,823.2 | 1,831.7 | 1,798.6 | 342,265 |
| July 16, 2026 | 1,840.5 | 1,830.3 | 1,830.3 | 1,840.5 | 1,817.6 | 210,109 |
| July 15, 2026 | 1,772 | 1,824.7 | 1,824.7 | 1,832.9 | 1,762.9 | 565,573 |
| July 14, 2026 | 1,755 | 1,761.7 | 1,761.7 | 1,773.1 | 1,731.8 | 212,804 |
| July 13, 2026 | 1,770.2 | 1,757.1 | 1,757.1 | 1,777.5 | 1,750.7 | 75,215 |
| July 10, 2026 | 1,742.3 | 1,786.5 | 1,786.5 | 1,795.2 | 1,742.3 | 208,142 |
| July 09, 2026 | 1,730 | 1,742.3 | 1,742.3 | 1,754.5 | 1,721.7 | 205,891 |
AD
