NSE · DALBHARAT · stock
Dalmia Bharat Limited (DALBHARAT) stock price history
Every NSE trading session of Dalmia Bharat Limited from Dec 21, 2018 to Sep 28, 2026: 1,922 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DALBHARAT adjusted close, 2018 to 2026
- ₹2,464
- All time high, 2025
- ₹2,309
- 52 week high, ₹1,600 low
- 1,922
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DALBHARAT key facts
- Dalmia Bharat Limited (DALBHARAT) closed at ₹1,652 on Sep 28, 2026 on NSE.
- DALBHARAT's all time high close is ₹2,464, set on Sep 17, 2025; its all time low close is ₹398.79 on Mar 23, 2020.
- DALBHARAT's 52 week range is ₹1,600 to ₹2,309.
- DALBHARAT returned -25.1% over the year to Sep 28, 2026 and -16.7% over five years.
- Since Dec 21, 2018 DALBHARAT returned +51%, +5.4% a year compounded.
- DALBHARAT's deepest drawdown was -66.2% from Feb 27, 2019 to Mar 23, 2020.
- DataCedar holds 1,922 daily sessions of DALBHARAT history from Dec 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DALBHARAT price chart, 2018 to 2026
DALBHARAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -4.0% |
| 6 months | -10.8% |
| Year to date | -22.1% |
| 1 year | -25.1% |
| 3 years | -28.4% |
| 5 years | -16.7% |
| 10 years | n/a |
| Since Dec 21, 2018 | +50.5% |
| Compound annual growth, 7.8 years | +5.4% |
DALBHARAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,464 on Sep 17, 2025
- All time low close
- ₹398.79 on Mar 23, 2020
- 52 week high
- ₹2,309 on Oct 17, 2025
- 52 week low
- ₹1,600 on Jun 11, 2026
- Deepest drawdown
- -66.2% from Feb 27, 2019 to Mar 23, 2020, recovered Feb 1, 2021
- Best single session
- +12.5% on Jun 23, 2020
- Worst single session
- -20.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +72%
- Worst calendar year
- 2019, -27%
DALBHARAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,139 | ₹2,253 | ₹1,600 | ₹1,652 | -22.3% | 51.5M | 186 |
| 2025 | ₹1,756 | ₹2,484 | ₹1,589 | ₹2,125 | +21.1% | 87.9M | 249 |
| 2024 | ₹2,280 | ₹2,399 | ₹1,632 | ₹1,754 | -21.9% | 102.9M | 246 |
| 2023 | ₹1,833 | ₹2,401 | ₹1,645 | ₹2,248 | +22.6% | 76.1M | 245 |
| 2022 | ₹1,808 | ₹2,057 | ₹1,185 | ₹1,833 | +1.4% | 68.9M | 248 |
| 2021 | ₹1,057 | ₹2,485 | ₹1,035 | ₹1,807 | +71.6% | 59M | 248 |
| 2020 | ₹788.12 | ₹1,168 | ₹392.74 | ₹1,053 | +35.2% | 53.8M | 251 |
| 2019 | ₹1,068 | ₹1,184 | ₹729.83 | ₹778.68 | -27.1% | 31.2M | 243 |
| 2018 | ₹1,099 | ₹1,146 | ₹991.33 | ₹1,068 | n/a | 47.4K | 6 |
DALBHARAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,652 | -11.0% |
| August 2026 | ₹1,856 | +3.1% |
| July 2026 | ₹1,800 | +5.8% |
| June 2026 | ₹1,701 | -2.4% |
| May 2026 | ₹1,743 | -8.3% |
| April 2026 | ₹1,901 | +7.1% |
| March 2026 | ₹1,774 | -10.7% |
| February 2026 | ₹1,987 | -3.5% |
| January 2026 | ₹2,059 | -3.1% |
| December 2025 | ₹2,125 | +6.0% |
| November 2025 | ₹2,004 | -4.2% |
| October 2025 | ₹2,091 | -5.7% |
About the DALBHARAT data
Daily bars. 1,922 sessions from Dec 21, 2018 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DALBHARAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- CYIENT Cyient Limited
- CYIENTDLM Cyient DLM Limited
- DABUR Dabur India Limited
- DAICHI Dai-Ichi Karkaria Limited
- DALMIASUG Dalmia Bharat Sugar and Industries Limited
- DAMCAPITAL Dam Capital Advisors Limited
- DAMODARIND Damodar Industries Limited
- DANGEE Dangee Dums Limited
Common questions
DALBHARAT share price history
