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 ₹2,892.36 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹822.38, while ₹1000 invested 1 year ago would be worth ₹819.84. This corresponds to total returns of 189.24%, -17.76%, -18.02%, respectively, with annualized returns of 11.2%, -3.83%, -18.02%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1,785.6 | 1,792.1 | 1,792.1 | 1,804.4 | 1,783.4 | 127,054 |
| May 26, 2026 | 1,822.6 | 1,785.6 | 1,785.6 | 1,822.6 | 1,781.6 | 291,762 |
| May 25, 2026 | 1,796.7 | 1,822.6 | 1,822.6 | 1,844.4 | 1,793 | 332,543 |
| May 22, 2026 | 1,786 | 1,795.6 | 1,795.6 | 1,807 | 1,767.2 | 583,886 |
| May 21, 2026 | 1,725 | 1,747.8 | 1,747.8 | 1,754.1 | 1,708.6 | 293,696 |
| May 20, 2026 | 1,713.8 | 1,706.8 | 1,706.8 | 1,716.7 | 1,694.1 | 165,926 |
| May 19, 2026 | 1,729.5 | 1,713.8 | 1,713.8 | 1,729.7 | 1,697.2 | 326,085 |
| May 18, 2026 | 1,727.9 | 1,712.6 | 1,712.6 | 1,728 | 1,675.1 | 306,688 |
| May 15, 2026 | 1,770 | 1,727.5 | 1,727.5 | 1,770.5 | 1,720.1 | 261,374 |
| May 14, 2026 | 1,790 | 1,764.7 | 1,764.7 | 1,790 | 1,740.1 | 498,036 |
| May 13, 2026 | 1,781.2 | 1,776.9 | 1,776.9 | 1,793.6 | 1,745.2 | 296,817 |
| May 12, 2026 | 1,772.2 | 1,781.2 | 1,781.2 | 1,803.4 | 1,760.6 | 485,334 |
| May 11, 2026 | 1,825 | 1,772.2 | 1,772.2 | 1,834.8 | 1,761 | 1.49M |
| May 08, 2026 | 1,974.3 | 1,823.6 | 1,823.6 | 1,977.5 | 1,813.6 | 1.69M |
| May 07, 2026 | 1,989.5 | 1,974.3 | 1,974.3 | 1,993.9 | 1,959.5 | 262,357 |
| May 06, 2026 | 1,968.1 | 1,974.6 | 1,974.6 | 1,993.5 | 1,939.2 | 131,806 |
| May 05, 2026 | 1,982.9 | 1,968.1 | 1,968.1 | 1,987.5 | 1,948.3 | 331,522 |
| May 04, 2026 | 1,928.7 | 1,983.3 | 1,983.3 | 2,007.6 | 1,920.6 | 409,383 |
| April 30, 2026 | 1,959 | 1,906.3 | 1,906.3 | 1,966 | 1,897.2 | 275,052 |
| April 29, 2026 | 1,920.9 | 1,949.7 | 1,949.7 | 1,980 | 1,918 | 419,247 |
| April 28, 2026 | 1,982.5 | 1,918.8 | 1,918.8 | 1,982.6 | 1,884 | 923,972 |
| April 27, 2026 | 1,964.7 | 1,972.7 | 1,972.7 | 1,999.8 | 1,960.2 | 281,222 |
| April 24, 2026 | 1,971 | 1,962.5 | 1,962.5 | 1,975.2 | 1,919.1 | 150,256 |
| April 23, 2026 | 2,004.4 | 1,958.8 | 1,958.8 | 2,004.4 | 1,944.7 | 151,638 |
| April 22, 2026 | 1,985 | 1,992.8 | 1,992.8 | 2,003.5 | 1,975 | 139,846 |
| April 21, 2026 | 1,994 | 1,990 | 1,990 | 2,001 | 1,982.6 | 204,571 |
| April 20, 2026 | 1,984.9 | 1,981.8 | 1,981.8 | 2,001.7 | 1,941.1 | 193,623 |
| April 17, 2026 | 1,974.7 | 1,971.7 | 1,971.7 | 1,990 | 1,960.8 | 201,606 |
| April 16, 2026 | 1,994.3 | 1,974.7 | 1,974.7 | 1,994.7 | 1,955.5 | 151,800 |
| April 15, 2026 | 1,965 | 1,974.6 | 1,974.6 | 1,994 | 1,961.7 | 309,209 |
AD
