Dalmia Bharat Limited (DALBHARAT.NS) NSE
1,749.70
+2.3(+0.13%)
Currency In INR
- 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 ₹3,079.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,002.2, while ₹1000 invested 1 year ago would be worth ₹846.48. This corresponds to total returns of 207.99%, 0.22%, -15.35%, respectively, with annualized returns of 11.9%, 0.04%, -15.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DALBHARAT.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 1,917.2 | 1,947.6 | 1,947.6 | 1,959 | 1,894.6 | 279,621 |
| April 10, 2026 | 1,900 | 1,968.7 | 1,968.7 | 1,975.2 | 1,900 | 214,651 |
| April 09, 2026 | 1,920 | 1,910.6 | 1,910.6 | 1,935 | 1,897.1 | 93,402 |
| April 08, 2026 | 1,888 | 1,922.6 | 1,922.6 | 1,958.1 | 1,887.9 | 618,388 |
| April 07, 2026 | 1,879.9 | 1,835.6 | 1,835.6 | 1,887.8 | 1,821 | 269,382 |
| April 06, 2026 | 1,771.1 | 1,875.4 | 1,875.4 | 1,890 | 1,771.1 | 278,825 |
| April 02, 2026 | 1,801 | 1,794.3 | 1,794.3 | 1,805.6 | 1,747.1 | 117,100 |
| April 01, 2026 | 1,850 | 1,806 | 1,806 | 1,850 | 1,791.7 | 198,990 |
| March 30, 2026 | 1,838.1 | 1,779.2 | 1,779.2 | 1,838.1 | 1,768.1 | 290,066 |
| March 27, 2026 | 1,860 | 1,857.4 | 1,857.4 | 1,874.4 | 1,826 | 224,291 |
| March 25, 2026 | 1,820 | 1,884 | 1,884 | 1,894.9 | 1,801.1 | 234,457 |
| March 24, 2026 | 1,771 | 1,792.9 | 1,792.9 | 1,811.9 | 1,735.9 | 287,722 |
| March 23, 2026 | 1,821.3 | 1,746.1 | 1,746.1 | 1,831 | 1,717.3 | 435,001 |
| March 20, 2026 | -1 | -1 | 1,841 | -1 | -1 | 0 |
| March 19, 2026 | 1,910.4 | 1,831.9 | 1,831.9 | 1,910.5 | 1,821 | 274,504 |
| March 18, 2026 | 1,864.9 | 1,916 | 1,916 | 1,940 | 1,853.5 | 166,496 |
| March 17, 2026 | 1,871.3 | 1,854.9 | 1,854.9 | 1,871.3 | 1,844.5 | 99,262 |
| March 16, 2026 | 1,856 | 1,853 | 1,853 | 1,868 | 1,803.6 | 237,919 |
| March 13, 2026 | 1,895 | 1,839.9 | 1,839.9 | 1,908.8 | 1,829.8 | 159,484 |
| March 12, 2026 | 1,850 | 1,894.5 | 1,894.5 | 1,909.1 | 1,825.1 | 358,491 |
| March 11, 2026 | 1,840 | 1,855.9 | 1,855.9 | 1,883.9 | 1,832.4 | 393,853 |
| March 10, 2026 | 1,873.5 | 1,849 | 1,849 | 1,886.3 | 1,833.8 | 426,506 |
| March 09, 2026 | 1,884.3 | 1,840.2 | 1,840.2 | 1,884.3 | 1,822 | 86,055 |
| March 06, 2026 | 1,929 | 1,899.8 | 1,899.8 | 1,930.5 | 1,890.7 | 183,900 |
| March 05, 2026 | 1,905.5 | 1,928.7 | 1,928.7 | 1,936.3 | 1,867 | 103,996 |
| March 04, 2026 | -1 | -1 | 1,895.7 | -1 | -1 | 0 |
| March 02, 2026 | 1,911.7 | 1,959.5 | 1,959.5 | 1,975 | 1,911.7 | 388,419 |
