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 ₹2,441.81 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹986.98, while ₹1000 invested 1 year ago would be worth ₹809.63. This corresponds to total returns of 144.18%, -1.3%, -19.04%, respectively, with annualized returns of 9.33%, -0.26%, -19.04%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 1,782.9 | 1,718.4 | 1,718.4 | 1,786 | 1,712.8 | 356,875 |
| July 07, 2026 | 1,788.7 | 1,788.8 | 1,788.8 | 1,794 | 1,760.9 | 233,890 |
| July 06, 2026 | 1,772.4 | 1,772.7 | 1,772.7 | 1,782.6 | 1,747.7 | 145,668 |
| July 03, 2026 | 1,754.5 | 1,765.1 | 1,765.1 | 1,804 | 1,740 | 357,319 |
| July 02, 2026 | 1,710.9 | 1,747.9 | 1,747.9 | 1,751.7 | 1,702.6 | 383,324 |
| July 01, 2026 | 1,700.6 | 1,708.9 | 1,708.9 | 1,731.5 | 1,685.1 | 285,039 |
| June 30, 2026 | 1,714 | 1,700.6 | 1,700.6 | 1,720.1 | 1,693.6 | 210,019 |
| June 29, 2026 | 1,712 | 1,700.5 | 1,700.5 | 1,725.6 | 1,695.7 | 549,776 |
| June 25, 2026 | 1,750.1 | 1,720.4 | 1,720.4 | 1,765.3 | 1,714.4 | 378,048 |
| June 24, 2026 | 1,680 | 1,733 | 1,733 | 1,736 | 1,671.1 | 372,469 |
| June 23, 2026 | 1,711.1 | 1,680.6 | 1,680.6 | 1,720 | 1,674.1 | 289,834 |
| June 22, 2026 | 1,735 | 1,711.1 | 1,711.1 | 1,735 | 1,695.8 | 403,014 |
| June 19, 2026 | 1,730 | 1,717.2 | 1,717.2 | 1,730 | 1,706.1 | 227,759 |
| June 18, 2026 | 1,735 | 1,725.7 | 1,725.7 | 1,735 | 1,710.2 | 107,651 |
| June 17, 2026 | 1,719.9 | 1,723.4 | 1,723.4 | 1,744.5 | 1,700.1 | 182,950 |
| June 16, 2026 | 1,726 | 1,709.6 | 1,709.6 | 1,726 | 1,695 | 217,977 |
| June 15, 2026 | 1,684.1 | 1,719.4 | 1,719.4 | 1,729 | 1,684.1 | 637,275 |
| June 12, 2026 | 1,625 | 1,659.2 | 1,659.2 | 1,663.5 | 1,613.5 | 591,976 |
| June 11, 2026 | 1,625 | 1,610.2 | 1,610.2 | 1,632.9 | 1,605 | 534,869 |
| June 10, 2026 | 1,651.7 | 1,637.9 | 1,637.9 | 1,670.8 | 1,629.9 | 177,474 |
| June 09, 2026 | 1,671.8 | 1,651.7 | 1,651.7 | 1,684.9 | 1,643.2 | 334,126 |
| June 08, 2026 | 1,654 | 1,664 | 1,664 | 1,684 | 1,651 | 166,096 |
| June 05, 2026 | 1,725.3 | 1,688.6 | 1,688.6 | 1,725.3 | 1,676.9 | 260,820 |
| June 04, 2026 | 1,741 | 1,725.3 | 1,725.3 | 1,741 | 1,714 | 195,407 |
| June 03, 2026 | 1,759.9 | 1,723.2 | 1,723.2 | 1,759.9 | 1,698 | 170,365 |
| June 02, 2026 | 1,743 | 1,749.7 | 1,749.7 | 1,762.2 | 1,723.1 | 97,556 |
| June 01, 2026 | 1,748.3 | 1,747.4 | 1,747.4 | 1,773.3 | 1,739.4 | 94,377 |
| May 29, 2026 | 1,799.9 | 1,748.2 | 1,748.2 | 1,807 | 1,739 | 247,902 |
AD
