Price Data Selection & Download
Dalmia Bharat Share Price All Time Records & Statistics (Feb 2019 - May 2026)
1798 daily OHLCV records on NSE from Feb. 2019 to May 2026. Examine Dalmia Bharat quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2548.40
September 14, 2021
NSE Exchange
Share Price All Time Low
₹402.70
March 24, 2020
NSE Exchange
Highest Volume Trading Day
4,437,139
November 05, 2019 • ₹823.35
NSE Exchange
Share Price History Data (Feb 2019 - May 2026)
DALBHARAT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1785.60 | ₹1804.40 | ₹1783.40 | ₹1792.10 | 127,054 |
| 2026-05-26 | ₹1822.60 | ₹1822.60 | ₹1781.60 | ₹1785.60 | 291,712 |
| 2026-05-25 | ₹1796.70 | ₹1844.40 | ₹1793.00 | ₹1822.60 | 332,543 |
| 2026-05-22 | ₹1786.00 | ₹1807.00 | ₹1767.20 | ₹1795.60 | 583,886 |
| 2026-05-21 | ₹1725.00 | ₹1754.10 | ₹1708.60 | ₹1747.80 | 293,692 |
| 2026-05-20 | ₹1713.80 | ₹1716.70 | ₹1694.10 | ₹1706.80 | 165,926 |
| 2026-05-19 | ₹1729.50 | ₹1729.70 | ₹1697.20 | ₹1713.80 | 326,085 |
| 2026-05-18 | ₹1727.90 | ₹1728.00 | ₹1675.10 | ₹1712.60 | 306,741 |
| 2026-05-15 | ₹1770.00 | ₹1770.50 | ₹1720.10 | ₹1727.50 | 261,169 |
| 2026-05-14 | ₹1790.00 | ₹1790.00 | ₹1740.10 | ₹1764.70 | 498,067 |
| 2026-05-13 | ₹1781.20 | ₹1793.60 | ₹1745.20 | ₹1776.90 | 296,751 |
| 2026-05-12 | ₹1772.20 | ₹1803.40 | ₹1760.60 | ₹1781.20 | 485,324 |
| 2026-05-11 | ₹1825.00 | ₹1834.80 | ₹1761.00 | ₹1772.20 | 1,489,584 |
| 2026-05-08 | ₹1974.30 | ₹1977.50 | ₹1813.60 | ₹1823.60 | 1,694,264 |
| 2026-05-07 | ₹1989.50 | ₹1993.90 | ₹1959.50 | ₹1974.30 | 262,291 |
| 2026-05-06 | ₹1968.10 | ₹1993.50 | ₹1939.20 | ₹1974.60 | 131,806 |
| 2026-05-05 | ₹1982.90 | ₹1987.50 | ₹1948.30 | ₹1968.10 | 331,512 |
| 2026-05-04 | ₹1928.70 | ₹2007.60 | ₹1920.60 | ₹1983.30 | 409,383 |
| 2026-04-30 | ₹1959.00 | ₹1966.00 | ₹1897.20 | ₹1906.30 | 275,052 |
| 2026-04-29 | ₹1920.90 | ₹1980.00 | ₹1918.00 | ₹1949.70 | 419,247 |
| 2026-04-28 | ₹1982.50 | ₹1982.60 | ₹1884.00 | ₹1918.80 | 923,966 |
| 2026-04-27 | ₹1964.70 | ₹1999.80 | ₹1960.20 | ₹1972.70 | 281,222 |
| 2026-04-24 | ₹1971.00 | ₹1975.20 | ₹1919.10 | ₹1962.50 | 150,231 |
| 2026-04-23 | ₹2004.40 | ₹2004.40 | ₹1944.70 | ₹1958.80 | 151,621 |
| 2026-04-22 | ₹1985.00 | ₹2003.50 | ₹1975.00 | ₹1992.80 | 139,799 |
| 2026-04-21 | ₹1994.00 | ₹2001.00 | ₹1982.60 | ₹1990.00 | 204,554 |
| 2026-04-20 | ₹1984.90 | ₹2001.70 | ₹1941.10 | ₹1981.80 | 193,615 |
| 2026-04-17 | ₹1974.70 | ₹1990.00 | ₹1960.80 | ₹1971.70 | 201,706 |
| 2026-04-16 | ₹1994.30 | ₹1994.70 | ₹1955.50 | ₹1974.70 | 151,683 |
| 2026-04-15 | ₹1965.00 | ₹1994.00 | ₹1961.70 | ₹1974.60 | 309,119 |
| 2026-04-13 | ₹1917.20 | ₹1959.00 | ₹1894.60 | ₹1947.60 | 279,630 |
| 2026-04-10 | ₹1900.00 | ₹1975.20 | ₹1900.00 | ₹1968.70 | 214,635 |
| 2026-04-09 | ₹1920.00 | ₹1935.00 | ₹1897.10 | ₹1910.60 | 93,402 |
| 2026-04-08 | ₹1888.00 | ₹1958.10 | ₹1887.90 | ₹1922.60 | 618,388 |
| 2026-04-07 | ₹1879.90 | ₹1887.80 | ₹1821.00 | ₹1835.60 | 269,382 |
| 2026-04-06 | ₹1771.10 | ₹1890.00 | ₹1771.10 | ₹1875.40 | 278,559 |
| 2026-04-02 | ₹1801.00 | ₹1805.60 | ₹1747.10 | ₹1794.30 | 117,100 |
| 2026-04-01 | ₹1850.00 | ₹1850.00 | ₹1791.70 | ₹1806.00 | 198,990 |
| 2026-03-30 | ₹1838.10 | ₹1838.10 | ₹1768.10 | ₹1779.20 | 290,066 |
| 2026-03-27 | ₹1860.00 | ₹1874.40 | ₹1826.00 | ₹1857.40 | 224,197 |
| 2026-03-25 | ₹1820.00 | ₹1894.90 | ₹1801.10 | ₹1884.00 | 234,444 |
| 2026-03-24 | ₹1771.00 | ₹1811.90 | ₹1735.90 | ₹1792.90 | 287,065 |
| 2026-03-23 | ₹1821.30 | ₹1831.00 | ₹1717.30 | ₹1746.10 | 434,989 |
| 2026-03-20 | ₹1850.00 | ₹1895.00 | ₹1825.30 | ₹1841.00 | 124,129 |
| 2026-03-19 | ₹1910.40 | ₹1910.50 | ₹1821.00 | ₹1831.90 | 274,365 |
| 2026-03-18 | ₹1864.90 | ₹1940.00 | ₹1853.50 | ₹1916.00 | 166,496 |
| 2026-03-17 | ₹1871.30 | ₹1871.30 | ₹1844.50 | ₹1854.90 | 99,261 |
| 2026-03-16 | ₹1856.00 | ₹1868.00 | ₹1803.60 | ₹1853.00 | 237,882 |
| 2026-03-13 | ₹1895.00 | ₹1908.80 | ₹1829.80 | ₹1839.90 | 159,482 |
| 2026-03-12 | ₹1850.00 | ₹1909.10 | ₹1825.10 | ₹1894.50 | 358,226 |
| 2026-03-11 | ₹1840.00 | ₹1883.90 | ₹1832.40 | ₹1855.90 | 393,809 |
| 2026-03-10 | ₹1873.50 | ₹1886.30 | ₹1833.80 | ₹1849.00 | 426,509 |
| 2026-03-09 | ₹1884.30 | ₹1884.30 | ₹1822.00 | ₹1840.20 | 86,055 |
| 2026-03-06 | ₹1929.00 | ₹1930.50 | ₹1890.70 | ₹1899.80 | 183,615 |
| 2026-03-05 | ₹1905.50 | ₹1936.30 | ₹1867.00 | ₹1928.70 | 103,976 |
| 2026-03-04 | ₹1915.00 | ₹1939.80 | ₹1882.40 | ₹1895.70 | 204,137 |
| 2026-03-02 | ₹1911.70 | ₹1975.00 | ₹1911.70 | ₹1959.50 | 388,419 |
| 2026-02-27 | ₹2069.00 | ₹2070.40 | ₹1982.80 | ₹1993.00 | 775,987 |
| 2026-02-26 | ₹2056.50 | ₹2080.00 | ₹2040.00 | ₹2061.10 | 97,795 |
| 2026-02-25 | ₹2076.80 | ₹2076.80 | ₹2035.00 | ₹2063.50 | 223,028 |
| 2026-02-24 | ₹2082.00 | ₹2088.80 | ₹2049.00 | ₹2069.40 | 101,910 |
| 2026-02-23 | ₹2089.00 | ₹2108.10 | ₹2068.90 | ₹2090.80 | 140,186 |
| 2026-02-20 | ₹2086.60 | ₹2086.60 | ₹2056.50 | ₹2070.00 | 185,768 |
| 2026-02-19 | ₹2135.30 | ₹2141.10 | ₹2062.00 | ₹2086.60 | 262,202 |
| 2026-02-18 | ₹2108.60 | ₹2137.00 | ₹2088.10 | ₹2128.90 | 195,587 |
| 2026-02-17 | ₹2125.60 | ₹2154.00 | ₹2102.20 | ₹2112.90 | 112,892 |
| 2026-02-16 | ₹2140.30 | ₹2146.20 | ₹2121.00 | ₹2136.30 | 90,196 |
| 2026-02-13 | ₹2160.00 | ₹2163.30 | ₹2120.40 | ₹2140.30 | 77,376 |
| 2026-02-12 | ₹2170.90 | ₹2185.00 | ₹2153.00 | ₹2171.20 | 90,252 |
| 2026-02-11 | ₹2191.40 | ₹2191.40 | ₹2160.90 | ₹2175.20 | 158,653 |
| 2026-02-10 | ₹2214.00 | ₹2219.90 | ₹2180.60 | ₹2191.40 | 207,218 |
| 2026-02-09 | ₹2118.30 | ₹2210.00 | ₹2111.90 | ₹2195.70 | 175,023 |
| 2026-02-06 | ₹2157.00 | ₹2157.00 | ₹2100.00 | ₹2118.30 | 43,683 |
| 2026-02-05 | ₹2156.10 | ₹2158.40 | ₹2124.40 | ₹2153.60 | 72,806 |
| 2026-02-04 | ₹2116.80 | ₹2150.10 | ₹2099.50 | ₹2141.20 | 177,566 |
| 2026-02-03 | ₹2085.00 | ₹2169.70 | ₹2079.30 | ₹2110.60 | 410,082 |
| 2026-02-02 | ₹2000.00 | ₹2071.00 | ₹1980.80 | ₹2063.40 | 489,646 |
| 2026-02-01 | ₹2085.00 | ₹2086.00 | ₹1859.00 | ₹2000.70 | 404,234 |
| 2026-01-30 | ₹2060.00 | ₹2075.10 | ₹2032.90 | ₹2065.50 | 258,368 |
| 2026-01-29 | ₹2070.00 | ₹2080.30 | ₹2050.00 | ₹2063.30 | 549,292 |
| 2026-01-28 | ₹2114.40 | ₹2118.60 | ₹2067.30 | ₹2074.40 | 277,992 |
| 2026-01-27 | ₹2116.80 | ₹2150.00 | ₹2083.80 | ₹2107.10 | 589,001 |
| 2026-01-23 | ₹2138.00 | ₹2143.90 | ₹2077.60 | ₹2084.90 | 279,720 |
| 2026-01-22 | ₹2243.60 | ₹2260.00 | ₹2135.40 | ₹2143.70 | 576,940 |
| 2026-01-21 | ₹2193.00 | ₹2242.10 | ₹2171.10 | ₹2232.40 | 883,916 |
| 2026-01-20 | ₹2143.90 | ₹2215.60 | ₹2130.00 | ₹2191.40 | 1,166,469 |
| 2026-01-19 | ₹2150.00 | ₹2178.20 | ₹2116.00 | ₹2157.10 | 411,989 |
| 2026-01-16 | ₹2184.90 | ₹2195.00 | ₹2144.20 | ₹2162.40 | 391,714 |
| 2026-01-14 | ₹2105.00 | ₹2183.90 | ₹2092.10 | ₹2177.30 | 485,036 |
| 2026-01-13 | ₹2073.60 | ₹2113.80 | ₹2068.50 | ₹2105.50 | 359,192 |
| 2026-01-12 | ₹2042.20 | ₹2081.60 | ₹2020.70 | ₹2073.60 | 300,205 |
| 2026-01-09 | ₹2061.00 | ₹2083.90 | ₹2041.70 | ₹2050.40 | 160,885 |
| 2026-01-08 | ₹2116.00 | ₹2116.30 | ₹2061.10 | ₹2066.20 | 262,856 |
| 2026-01-07 | ₹2124.50 | ₹2149.80 | ₹2115.90 | ₹2121.20 | 140,010 |
| 2026-01-06 | ₹2133.90 | ₹2143.10 | ₹2103.80 | ₹2115.60 | 168,221 |
| 2026-01-05 | ₹2168.00 | ₹2176.00 | ₹2127.20 | ₹2133.90 | 262,102 |
| 2026-01-02 | ₹2108.80 | ₹2157.90 | ₹2108.80 | ₹2147.10 | 209,238 |
| 2026-01-01 | ₹2145.30 | ₹2159.70 | ₹2109.80 | ₹2136.20 | 137,763 |
Dalmia Bharat Share Price Performance Analysis (Feb 2019 - May 2026)
DALBHARAT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.11%
₹2136.20 → ₹1792.10
Year to Date
Price Volatility
7.15%
Low Volatility
Year to Date
Average Daily Volume
314,284
Year to Date Average
NSE Exchange
Dalmia Bharat Share Price History – Frequently Asked Questions
Common questions about DALBHARAT historical data and records. Explore DALBHARAT investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Dalmia Bharat (DALBHARAT)?
The all-time high share price of Dalmia Bharat was ₹2548.4 recorded on September 14, 2021 on the NSE exchange.
What is the all-time low share price of Dalmia Bharat (DALBHARAT)?
The all-time low share price of Dalmia Bharat was ₹402.7 recorded on March 24, 2020 on the NSE exchange.
How can I download DALBHARAT historical share price data?
You can download Dalmia Bharat historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DALBHARAT shares?
The highest trading volume day for Dalmia Bharat was 4,437,139 shares traded on November 05, 2019 on the NSE exchange, with share price at ₹823.35.