Dalmia Bharat (DALBHARAT) | Historial de Precios y Rendimientos | 2018 - 2025
Gráfico de Precios Históricos de Dalmia Bharat
Datos de Precios Históricos de Dalmia Bharat
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | ₹2.262,30 | -2,52% | ₹2.300,00 | ₹2.319,90 | ₹2.254,40 | 454,6K |
| 24 sept. 2025 | ₹2.320,80 | -0,79% | ₹2.349,00 | ₹2.362,30 | ₹2.312,30 | 181,0K |
| 23 sept. 2025 | ₹2.339,20 | -1,65% | ₹2.378,50 | ₹2.389,90 | ₹2.333,30 | 479,6K |
| 22 sept. 2025 | ₹2.378,50 | -1,30% | ₹2.410,70 | ₹2.439,30 | ₹2.366,10 | 505,7K |
| 19 sept. 2025 | ₹2.409,90 | -1,56% | ₹2.440,50 | ₹2.457,80 | ₹2.407,10 | 342,7K |
| 18 sept. 2025 | ₹2.448,20 | -1,13% | ₹2.488,90 | ₹2.488,90 | ₹2.440,90 | 186,4K |
| 17 sept. 2025 | ₹2.476,20 | +1,99% | ₹2.440,60 | ₹2.496,30 | ₹2.439,90 | 1,9M |
| 16 sept. 2025 | ₹2.427,90 | +0,53% | ₹2.430,10 | ₹2.450,00 | ₹2.414,00 | 680,6K |
| 15 sept. 2025 | ₹2.415,00 | +0,15% | ₹2.411,40 | ₹2.424,90 | ₹2.404,00 | 158,6K |
| 12 sept. 2025 | ₹2.411,40 | +0,07% | ₹2.418,00 | ₹2.422,50 | ₹2.400,80 | 245,3K |
| 11 sept. 2025 | ₹2.409,80 | +0,35% | ₹2.405,00 | ₹2.417,40 | ₹2.394,90 | 354,7K |
| 10 sept. 2025 | ₹2.401,50 | -0,38% | ₹2.422,60 | ₹2.422,60 | ₹2.364,30 | 274,5K |
| 9 sept. 2025 | ₹2.410,60 | +0,02% | ₹2.421,80 | ₹2.421,80 | ₹2.403,10 | 142,7K |
| 8 sept. 2025 | ₹2.410,00 | -0,01% | ₹2.410,00 | ₹2.447,90 | ₹2.405,00 | 315,5K |
| 5 sept. 2025 | ₹2.410,30 | +0,07% | ₹2.400,10 | ₹2.424,00 | ₹2.391,00 | 879,9K |
| 4 sept. 2025 | ₹2.408,60 | -0,12% | ₹2.430,00 | ₹2.430,00 | ₹2.395,90 | 1,1M |
| 3 sept. 2025 | ₹2.411,60 | +0,39% | ₹2.402,20 | ₹2.426,80 | ₹2.402,20 | 326,3K |
| 2 sept. 2025 | ₹2.402,20 | -0,05% | ₹2.409,90 | ₹2.412,60 | ₹2.388,30 | 554,1K |
| 1 sept. 2025 | ₹2.403,30 | +0,07% | ₹2.408,90 | ₹2.424,80 | ₹2.387,20 | 422,1K |
| 29 ago. 2025 | ₹2.401,50 | +2,13% | ₹2.365,00 | ₹2.408,50 | ₹2.355,00 | 423,4K |
| 28 ago. 2025 | ₹2.351,40 | -0,29% | ₹2.336,00 | ₹2.369,70 | ₹2.330,80 | 689,4K |
| 27 ago. 2025 | ₹2.358,20 | 0,00% | ₹2.358,20 | ₹2.358,20 | ₹2.358,20 | N/A |
| 26 ago. 2025 | ₹2.358,20 | +0,46% | ₹2.332,10 | ₹2.371,60 | ₹2.311,00 | 337,5K |
| 25 ago. 2025 | ₹2.347,50 | +0,91% | ₹2.360,90 | ₹2.390,00 | ₹2.341,20 | 344,3K |
| 22 ago. 2025 | ₹2.326,40 | -0,96% | ₹2.343,30 | ₹2.354,00 | ₹2.314,60 | 374,4K |
| 21 ago. 2025 | ₹2.348,90 | +0,19% | ₹2.345,00 | ₹2.354,40 | ₹2.320,00 | 89,8K |
| 20 ago. 2025 | ₹2.344,40 | -0,09% | ₹2.340,10 | ₹2.361,30 | ₹2.332,80 | 68,4K |
| 19 ago. 2025 | ₹2.346,50 | +0,67% | ₹2.333,10 | ₹2.350,00 | ₹2.307,20 | 212,6K |
| 18 ago. 2025 | ₹2.330,80 | +2,66% | ₹2.350,00 | ₹2.394,20 | ₹2.301,00 | 871,9K |
| 14 ago. 2025 | ₹2.270,30 | -0,02% | ₹2.274,50 | ₹2.283,50 | ₹2.252,60 | 323,9K |
| 13 ago. 2025 | ₹2.270,80 | +0,77% | ₹2.274,00 | ₹2.292,30 | ₹2.253,90 | 385,4K |
| 12 ago. 2025 | ₹2.253,40 | +1,29% | ₹2.226,80 | ₹2.277,00 | ₹2.224,60 | 753,6K |
| 11 ago. 2025 | ₹2.224,60 | -0,84% | ₹2.255,20 | ₹2.272,00 | ₹2.218,90 | 458,9K |
| 8 ago. 2025 | ₹2.243,40 | -1,05% | ₹2.270,70 | ₹2.276,80 | ₹2.238,20 | 349,3K |
| 7 ago. 2025 | ₹2.267,10 | +0,72% | ₹2.253,20 | ₹2.279,00 | ₹2.240,90 | 249,4K |
| 6 ago. 2025 | ₹2.250,80 | +0,36% | ₹2.262,00 | ₹2.269,50 | ₹2.228,40 | 361,3K |
| 5 ago. 2025 | ₹2.242,70 | +0,71% | ₹2.234,00 | ₹2.250,00 | ₹2.222,00 | 394,0K |
| 4 ago. 2025 | ₹2.226,80 | +1,02% | ₹2.200,00 | ₹2.233,90 | ₹2.191,70 | 128,6K |
| 1 ago. 2025 | ₹2.204,40 | -1,39% | ₹2.239,00 | ₹2.240,20 | ₹2.185,80 | 159,0K |
| 31 jul. 2025 | ₹2.235,50 | -0,18% | ₹2.180,10 | ₹2.250,20 | ₹2.180,10 | 203,8K |
| 30 jul. 2025 | ₹2.239,50 | +1,86% | ₹2.195,10 | ₹2.258,70 | ₹2.195,00 | 352,7K |
| 29 jul. 2025 | ₹2.198,60 | -0,30% | ₹2.214,20 | ₹2.214,20 | ₹2.178,50 | 195,9K |
| 28 jul. 2025 | ₹2.205,30 | -1,13% | ₹2.237,00 | ₹2.274,40 | ₹2.195,50 | 292,9K |
| 25 jul. 2025 | ₹2.230,40 | -1,71% | ₹2.269,10 | ₹2.269,10 | ₹2.216,00 | 393,6K |
| 24 jul. 2025 | ₹2.269,10 | -0,03% | ₹2.250,00 | ₹2.292,00 | ₹2.219,60 | 433,2K |
| 23 jul. 2025 | ₹2.269,70 | -2,18% | ₹2.325,10 | ₹2.328,80 | ₹2.190,00 | 1,2M |
| 22 jul. 2025 | ₹2.320,20 | +2,56% | ₹2.274,00 | ₹2.343,00 | ₹2.274,00 | 854,7K |
| 21 jul. 2025 | ₹2.262,20 | +0,46% | ₹2.262,00 | ₹2.287,30 | ₹2.246,00 | 662,4K |
| 18 jul. 2025 | ₹2.251,80 | +2,84% | ₹2.197,60 | ₹2.258,00 | ₹2.187,80 | 580,4K |
| 17 jul. 2025 | ₹2.189,60 | +1,17% | ₹2.170,00 | ₹2.192,90 | ₹2.138,00 | 225,3K |
| 16 jul. 2025 | ₹2.164,20 | -0,83% | ₹2.188,00 | ₹2.209,20 | ₹2.143,50 | 281,1K |
| 15 jul. 2025 | ₹2.182,30 | +1,07% | ₹2.164,50 | ₹2.193,70 | ₹2.146,10 | 71,5K |
| 14 jul. 2025 | ₹2.159,10 | -0,79% | ₹2.178,60 | ₹2.192,00 | ₹2.146,90 | 333,0K |
| 11 jul. 2025 | ₹2.176,40 | +0,22% | ₹2.171,70 | ₹2.203,50 | ₹2.170,00 | 60,3K |
| 10 jul. 2025 | ₹2.171,70 | -0,19% | ₹2.184,90 | ₹2.194,00 | ₹2.163,00 | 194,6K |
| 9 jul. 2025 | ₹2.175,80 | +1,01% | ₹2.154,00 | ₹2.188,70 | ₹2.140,90 | 448,8K |
| 8 jul. 2025 | ₹2.154,00 | -0,02% | ₹2.140,00 | ₹2.157,70 | ₹2.121,80 | 132,4K |
| 7 jul. 2025 | ₹2.154,40 | -1,14% | ₹2.179,30 | ₹2.198,00 | ₹2.148,80 | 112,3K |
| 4 jul. 2025 | ₹2.179,30 | -1,38% | ₹2.211,00 | ₹2.230,50 | ₹2.159,10 | 629,7K |
| 3 jul. 2025 | ₹2.209,80 | -0,46% | ₹2.225,00 | ₹2.227,30 | ₹2.198,10 | 222,9K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹2.262,30 | -6,12% | ₹2.410,70 | ₹2.439,30 | ₹2.254,40 | 1,6M |
| 15 sept. 2025 | ₹2.409,90 | -0,06% | ₹2.411,40 | ₹2.496,30 | ₹2.404,00 | 3,2M |
| 8 sept. 2025 | ₹2.411,40 | +0,05% | ₹2.410,00 | ₹2.447,90 | ₹2.364,30 | 1,3M |
| 1 sept. 2025 | ₹2.410,30 | +0,37% | ₹2.408,90 | ₹2.430,00 | ₹2.387,20 | 3,3M |
| 25 ago. 2025 | ₹2.401,50 | +3,23% | ₹2.360,90 | ₹2.408,50 | ₹2.311,00 | 1,8M |
| 18 ago. 2025 | ₹2.326,40 | +2,47% | ₹2.350,00 | ₹2.394,20 | ₹2.301,00 | 1,6M |
| 11 ago. 2025 | ₹2.270,30 | +1,20% | ₹2.255,20 | ₹2.292,30 | ₹2.218,90 | 1,9M |
| 4 ago. 2025 | ₹2.243,40 | +1,77% | ₹2.200,00 | ₹2.279,00 | ₹2.191,70 | 1,5M |
| 28 jul. 2025 | ₹2.204,40 | -1,17% | ₹2.237,00 | ₹2.274,40 | ₹2.178,50 | 1,2M |
| 21 jul. 2025 | ₹2.230,40 | -0,95% | ₹2.262,00 | ₹2.343,00 | ₹2.190,00 | 3,5M |
| 14 jul. 2025 | ₹2.251,80 | +3,46% | ₹2.178,60 | ₹2.258,00 | ₹2.138,00 | 1,5M |
| 7 jul. 2025 | ₹2.176,40 | -0,13% | ₹2.179,30 | ₹2.203,50 | ₹2.121,80 | 948,4K |
| 30 jun. 2025 | ₹2.179,30 | -1,33% | ₹2.204,00 | ₹2.245,00 | ₹2.159,10 | 2,1M |
| 23 jun. 2025 | ₹2.208,60 | +8,25% | ₹2.025,00 | ₹2.217,00 | ₹2.025,00 | 1,8M |
| 16 jun. 2025 | ₹2.040,20 | -2,35% | ₹2.099,20 | ₹2.121,00 | ₹2.025,40 | 1,6M |
| 9 jun. 2025 | ₹2.089,30 | -1,27% | ₹2.100,00 | ₹2.176,00 | ₹2.066,00 | 935,2K |
| 2 jun. 2025 | ₹2.116,20 | +4,95% | ₹2.016,40 | ₹2.119,50 | ₹2.011,60 | 1,4M |
| 26 may. 2025 | ₹2.016,40 | -5,91% | ₹2.148,90 | ₹2.158,30 | ₹2.007,70 | 1,3M |
| 19 may. 2025 | ₹2.143,00 | +3,52% | ₹2.070,10 | ₹2.167,00 | ₹2.046,60 | 1,8M |
| 12 may. 2025 | ₹2.070,10 | +8,00% | ₹1.959,00 | ₹2.104,80 | ₹1.952,20 | 2,6M |
| 5 may. 2025 | ₹1.916,80 | -1,48% | ₹1.949,90 | ₹1.992,20 | ₹1.902,70 | 2,0M |
| 28 abr. 2025 | ₹1.945,60 | -1,03% | ₹1.965,90 | ₹2.002,50 | ₹1.934,40 | 1,7M |
| 21 abr. 2025 | ₹1.965,90 | +6,17% | ₹1.851,00 | ₹2.019,10 | ₹1.851,00 | 5,0M |
| 14 abr. 2025 | ₹1.851,60 | +2,21% | ₹1.849,00 | ₹1.889,90 | ₹1.795,70 | 1,0M |
| 7 abr. 2025 | ₹1.811,65 | -1,83% | ₹1.700,00 | ₹1.849,00 | ₹1.700,00 | 1,0M |
| 31 mar. 2025 | ₹1.845,45 | +1,31% | ₹1.821,95 | ₹1.883,35 | ₹1.767,75 | 1,1M |
| 24 mar. 2025 | ₹1.821,55 | +4,24% | ₹1.772,95 | ₹1.859,60 | ₹1.725,00 | 1,4M |
| 17 mar. 2025 | ₹1.747,40 | +8,73% | ₹1.625,95 | ₹1.760,55 | ₹1.602,40 | 1,6M |
| 10 mar. 2025 | ₹1.607,10 | -5,26% | ₹1.696,30 | ₹1.706,25 | ₹1.601,00 | 1,1M |
| 3 mar. 2025 | ₹1.696,35 | +0,40% | ₹1.708,00 | ₹1.733,00 | ₹1.655,00 | 1,1M |
| 24 feb. 2025 | ₹1.689,65 | -2,99% | ₹1.731,00 | ₹1.753,20 | ₹1.664,45 | 1,3M |
| 17 feb. 2025 | ₹1.741,75 | -2,28% | ₹1.771,00 | ₹1.813,00 | ₹1.734,50 | 548,8K |
| 10 feb. 2025 | ₹1.782,45 | -3,64% | ₹1.860,00 | ₹1.860,00 | ₹1.741,50 | 792,2K |
| 3 feb. 2025 | ₹1.849,75 | +1,13% | ₹1.800,05 | ₹1.918,95 | ₹1.788,60 | 2,0M |
| 27 ene. 2025 | ₹1.829,00 | +1,44% | ₹1.800,05 | ₹1.892,00 | ₹1.779,00 | 2,3M |
| 20 ene. 2025 | ₹1.802,95 | +4,70% | ₹1.730,60 | ₹1.858,00 | ₹1.701,60 | 5,9M |
| 13 ene. 2025 | ₹1.721,95 | -0,32% | ₹1.725,00 | ₹1.762,00 | ₹1.673,50 | 1,3M |
| 6 ene. 2025 | ₹1.727,50 | -4,44% | ₹1.808,45 | ₹1.848,00 | ₹1.720,25 | 1,5M |
| 30 dic. 2024 | ₹1.807,85 | +3,88% | ₹1.740,00 | ₹1.836,20 | ₹1.727,55 | 1,4M |
| 23 dic. 2024 | ₹1.740,40 | -3,41% | ₹1.785,50 | ₹1.802,75 | ₹1.713,00 | 1,4M |
| 16 dic. 2024 | ₹1.801,90 | -6,23% | ₹1.925,65 | ₹1.958,95 | ₹1.795,00 | 744,6K |
| 9 dic. 2024 | ₹1.921,60 | -0,23% | ₹1.931,95 | ₹1.974,60 | ₹1.848,15 | 2,3M |
| 2 dic. 2024 | ₹1.926,05 | +5,81% | ₹1.850,00 | ₹1.953,60 | ₹1.835,10 | 2,6M |
| 25 nov. 2024 | ₹1.820,35 | +0,67% | ₹1.813,00 | ₹1.865,00 | ₹1.802,30 | 1,3M |
| 18 nov. 2024 | ₹1.808,25 | +5,51% | ₹1.709,95 | ₹1.823,00 | ₹1.680,20 | 990,1K |
| 11 nov. 2024 | ₹1.713,80 | -3,07% | ₹1.762,00 | ₹1.793,90 | ₹1.676,55 | 947,9K |
| 4 nov. 2024 | ₹1.768,05 | -3,82% | ₹1.838,00 | ₹1.840,45 | ₹1.759,85 | 611,3K |
| 28 oct. 2024 | ₹1.838,20 | +3,77% | ₹1.765,90 | ₹1.863,90 | ₹1.765,90 | 1,3M |
| 21 oct. 2024 | ₹1.771,45 | -4,36% | ₹1.782,10 | ₹1.856,00 | ₹1.751,00 | 2,6M |
| 14 oct. 2024 | ₹1.852,15 | -1,11% | ₹1.881,00 | ₹1.918,40 | ₹1.815,00 | 617,6K |
| 7 oct. 2024 | ₹1.872,95 | -3,33% | ₹1.939,00 | ₹1.955,35 | ₹1.827,25 | 923,7K |
| 30 sept. 2024 | ₹1.937,50 | +2,26% | ₹1.904,95 | ₹1.982,00 | ₹1.889,45 | 2,0M |
| 23 sept. 2024 | ₹1.894,75 | +3,21% | ₹1.840,00 | ₹1.982,95 | ₹1.837,15 | 2,9M |
| 16 sept. 2024 | ₹1.835,90 | -3,48% | ₹1.913,30 | ₹1.917,40 | ₹1.794,25 | 1,3M |
| 9 sept. 2024 | ₹1.902,10 | +1,38% | ₹1.860,00 | ₹1.913,15 | ₹1.833,10 | 932,7K |
| 2 sept. 2024 | ₹1.876,25 | -0,78% | ₹1.900,00 | ₹1.945,85 | ₹1.865,00 | 1,7M |
| 26 ago. 2024 | ₹1.891,05 | +4,82% | ₹1.820,00 | ₹1.894,80 | ₹1.791,55 | 2,8M |
| 19 ago. 2024 | ₹1.804,05 | +3,04% | ₹1.757,95 | ₹1.809,00 | ₹1.751,70 | 2,7M |
| 12 ago. 2024 | ₹1.750,80 | +0,59% | ₹1.753,10 | ₹1.754,75 | ₹1.705,45 | 1,4M |
| 5 ago. 2024 | ₹1.740,60 | -3,23% | ₹1.782,75 | ₹1.794,20 | ₹1.722,20 | 2,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹2.262,30 | -5,80% | ₹2.408,90 | ₹2.496,30 | ₹2.254,40 | 9,5M |
| 1 ago. 2025 | ₹2.401,50 | +7,43% | ₹2.239,00 | ₹2.408,50 | ₹2.185,80 | 7,0M |
| 1 jul. 2025 | ₹2.235,50 | +1,26% | ₹2.200,00 | ₹2.343,00 | ₹2.121,80 | 8,7M |
| 1 jun. 2025 | ₹2.207,60 | +9,48% | ₹2.016,40 | ₹2.222,00 | ₹2.011,60 | 6,0M |
| 1 may. 2025 | ₹2.016,40 | +3,79% | ₹1.949,90 | ₹2.167,00 | ₹1.902,70 | 8,4M |
| 1 abr. 2025 | ₹1.942,70 | +6,65% | ₹1.821,95 | ₹2.019,10 | ₹1.700,00 | 9,1M |
| 1 mar. 2025 | ₹1.821,55 | +7,81% | ₹1.708,00 | ₹1.859,60 | ₹1.601,00 | 5,1M |
| 1 feb. 2025 | ₹1.689,65 | -9,47% | ₹1.875,00 | ₹1.918,95 | ₹1.664,45 | 4,9M |
| 1 ene. 2025 | ₹1.866,35 | +5,61% | ₹1.768,80 | ₹1.872,70 | ₹1.673,50 | 11,6M |
| 1 dic. 2024 | ₹1.767,25 | -2,92% | ₹1.850,00 | ₹1.974,60 | ₹1.713,00 | 7,6M |
| 1 nov. 2024 | ₹1.820,35 | -0,70% | ₹1.854,25 | ₹1.865,00 | ₹1.676,55 | 3,9M |
| 1 oct. 2024 | ₹1.833,20 | -5,17% | ₹1.930,00 | ₹1.982,00 | ₹1.751,00 | 7,0M |
| 1 sept. 2024 | ₹1.933,20 | +2,23% | ₹1.900,00 | ₹1.982,95 | ₹1.794,25 | 7,3M |
| 1 ago. 2024 | ₹1.891,05 | +2,19% | ₹1.845,10 | ₹1.894,80 | ₹1.705,45 | 10,2M |
| 1 jul. 2024 | ₹1.850,55 | +2,05% | ₹1.820,00 | ₹1.960,00 | ₹1.751,10 | 12,7M |
| 1 jun. 2024 | ₹1.813,45 | +2,13% | ₹1.824,95 | ₹1.912,55 | ₹1.651,40 | 12,1M |
| 1 may. 2024 | ₹1.775,70 | -3,40% | ₹1.841,15 | ₹1.860,15 | ₹1.698,90 | 7,1M |
| 1 abr. 2024 | ₹1.838,15 | -5,35% | ₹1.942,05 | ₹2.058,90 | ₹1.767,05 | 11,8M |
| 1 mar. 2024 | ₹1.942,15 | -4,09% | ₹2.025,00 | ₹2.103,15 | ₹1.803,15 | 6,8M |
| 1 feb. 2024 | ₹2.024,90 | -11,18% | ₹2.300,00 | ₹2.300,00 | ₹1.986,30 | 8,0M |
| 1 ene. 2024 | ₹2.279,80 | +0,20% | ₹2.307,50 | ₹2.428,60 | ₹2.071,05 | 8,3M |
| 1 dic. 2023 | ₹2.275,20 | +2,60% | ₹2.245,35 | ₹2.430,70 | ₹2.137,20 | 8,0M |
| 1 nov. 2023 | ₹2.217,55 | +5,38% | ₹2.119,40 | ₹2.260,45 | ₹2.065,05 | 7,5M |
| 1 oct. 2023 | ₹2.104,25 | -12,48% | ₹2.404,35 | ₹2.409,55 | ₹1.995,05 | 8,4M |
| 1 sept. 2023 | ₹2.404,35 | +15,31% | ₹2.069,85 | ₹2.424,75 | ₹2.069,85 | 8,5M |
| 1 ago. 2023 | ₹2.085,05 | +6,72% | ₹1.935,00 | ₹2.118,00 | ₹1.873,30 | 4,7M |
| 1 jul. 2023 | ₹1.953,80 | -9,81% | ₹2.183,80 | ₹2.218,00 | ₹1.880,65 | 4,8M |
| 1 jun. 2023 | ₹2.166,20 | +1,70% | ₹2.130,00 | ₹2.288,80 | ₹2.077,10 | 5,0M |
| 1 may. 2023 | ₹2.129,95 | +6,70% | ₹1.999,00 | ₹2.160,00 | ₹1.984,15 | 5,2M |
| 1 abr. 2023 | ₹1.996,20 | +1,42% | ₹1.987,30 | ₹2.078,00 | ₹1.901,50 | 6,7M |
| 1 mar. 2023 | ₹1.968,25 | +7,33% | ₹1.843,10 | ₹1.979,00 | ₹1.706,65 | 6,0M |
| 1 feb. 2023 | ₹1.833,90 | +3,74% | ₹1.771,05 | ₹1.989,80 | ₹1.734,80 | 6,6M |
| 1 ene. 2023 | ₹1.767,75 | -5,10% | ₹1.862,80 | ₹1.918,35 | ₹1.672,00 | 4,3M |
| 1 dic. 2022 | ₹1.862,80 | +2,31% | ₹1.828,00 | ₹1.946,85 | ₹1.753,70 | 8,3M |
| 1 nov. 2022 | ₹1.820,70 | +13,73% | ₹1.615,00 | ₹1.826,00 | ₹1.575,25 | 6,3M |
| 1 oct. 2022 | ₹1.600,95 | +0,18% | ₹1.595,00 | ₹1.632,00 | ₹1.476,05 | 3,4M |
| 1 sept. 2022 | ₹1.598,00 | +4,01% | ₹1.536,00 | ₹1.794,70 | ₹1.495,65 | 7,4M |
| 1 ago. 2022 | ₹1.536,35 | -3,96% | ₹1.590,10 | ₹1.706,05 | ₹1.504,25 | 5,5M |
| 1 jul. 2022 | ₹1.599,65 | +24,62% | ₹1.280,00 | ₹1.618,95 | ₹1.272,50 | 5,2M |
| 1 jun. 2022 | ₹1.283,65 | -5,79% | ₹1.372,90 | ₹1.410,00 | ₹1.212,50 | 6,7M |
| 1 may. 2022 | ₹1.362,50 | -10,31% | ₹1.519,15 | ₹1.519,15 | ₹1.253,60 | 4,2M |
| 1 abr. 2022 | ₹1.519,15 | +1,57% | ₹1.502,00 | ₹1.640,50 | ₹1.485,00 | 3,5M |
| 1 mar. 2022 | ₹1.495,60 | -4,56% | ₹1.560,00 | ₹1.560,35 | ₹1.278,15 | 7,8M |
| 1 feb. 2022 | ₹1.567,00 | -12,06% | ₹1.795,00 | ₹2.015,00 | ₹1.493,15 | 5,7M |
| 1 ene. 2022 | ₹1.781,80 | -3,58% | ₹1.849,55 | ₹2.104,15 | ₹1.666,00 | 4,9M |
| 1 dic. 2021 | ₹1.847,90 | -1,36% | ₹1.874,85 | ₹1.970,00 | ₹1.756,15 | 6,3M |
| 1 nov. 2021 | ₹1.873,40 | -6,90% | ₹2.010,80 | ₹2.199,00 | ₹1.801,00 | 4,5M |
| 1 oct. 2021 | ₹2.012,25 | -4,44% | ₹2.099,00 | ₹2.167,00 | ₹1.842,00 | 6,3M |
| 1 sept. 2021 | ₹2.105,75 | -4,28% | ₹2.235,00 | ₹2.548,40 | ₹1.995,25 | 6,7M |
| 1 ago. 2021 | ₹2.199,80 | +2,84% | ₹2.156,60 | ₹2.214,40 | ₹1.836,40 | 6,4M |
| 1 jul. 2021 | ₹2.139,10 | +13,11% | ₹1.893,00 | ₹2.375,00 | ₹1.877,10 | 5,2M |
| 1 jun. 2021 | ₹1.891,15 | +7,15% | ₹1.778,40 | ₹1.944,00 | ₹1.728,00 | 2,9M |
| 1 may. 2021 | ₹1.765,00 | +17,17% | ₹1.534,00 | ₹1.911,00 | ₹1.502,95 | 4,2M |
| 1 abr. 2021 | ₹1.506,35 | -5,20% | ₹1.598,00 | ₹1.600,00 | ₹1.405,10 | 3,4M |
| 1 mar. 2021 | ₹1.589,00 | +10,64% | ₹1.438,00 | ₹1.689,75 | ₹1.423,30 | 4,9M |
| 1 feb. 2021 | ₹1.436,15 | +24,35% | ₹1.160,75 | ₹1.574,00 | ₹1.135,60 | 5,2M |
| 1 ene. 2021 | ₹1.154,95 | +6,96% | ₹1.083,90 | ₹1.229,80 | ₹1.061,00 | 3,0M |
| 1 dic. 2020 | ₹1.079,75 | -1,99% | ₹1.105,70 | ₹1.198,00 | ₹945,00 | 4,4M |
| 1 nov. 2020 | ₹1.101,70 | +30,71% | ₹845,00 | ₹1.111,00 | ₹825,20 | 5,6M |
| 1 oct. 2020 | ₹842,85 | +7,86% | ₹781,45 | ₹874,40 | ₹740,00 | 5,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹2.262,30 | +28,01% | ₹1.768,80 | ₹2.496,30 | ₹1.601,00 | 70,2M |
| 2024 | ₹1.767,25 | -22,33% | ₹2.307,50 | ₹2.428,60 | ₹1.651,40 | 102,9M |
| 2023 | ₹2.275,20 | +22,14% | ₹1.862,80 | ₹2.430,70 | ₹1.672,00 | 75,8M |
| 2022 | ₹1.862,80 | +0,81% | ₹1.849,55 | ₹2.104,15 | ₹1.212,50 | 68,9M |
| 2021 | ₹1.847,90 | +71,14% | ₹1.083,90 | ₹2.548,40 | ₹1.061,00 | 59,0M |
| 2020 | ₹1.079,75 | +34,92% | ₹810,00 | ₹1.198,00 | ₹402,70 | 53,8M |
| 2019 | ₹800,30 | -27,24% | ₹1.100,00 | ₹1.219,90 | ₹750,10 | 31,2M |
| 2018 | ₹1.099,85 | 0,00% | ₹1.132,25 | ₹1.180,00 | ₹1.021,00 | 47,4K |
Cómo se Comportó Dalmia Bharat Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Dalmia Bharat VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Dalmia Bharat | 19,40 % | 41,57 % | 192,97 % | 100,19 % | 100,19 % | 100,19 % | |
| Ultratech Cement | 3,75 % | 98,25 % | 202,63 % | 347,13 % | 1.038,02 % | 2.561,16 % | |
| Grasim Industries | 1,09 % | 67,99 % | 272,87 % | 414,61 % | 713,67 % | 1.274,25 % | |
| Ambuja Cements | -6,69 % | 14,74 % | 167,45 % | 181,78 % | 316,91 % | 668,31 % | |
| Shree Cement | 13,49 % | 41,63 % | 44,53 % | 147,88 % | 1.334,45 % | 6.365,55 % | |
| JK Cement | 47,76 % | 160,91 % | 347,57 % | 949,72 % | 3.919,07 % | 4.383,31 % | |
| NIFTY 50 | Market | -3,86 % | 47,24 % | 120,46 % | 216,56 % | 309,70 % | 420,29 % | |
| Nifty Metal | Sector | 0,64 % | 75,60 % | 347,94 % | 513,58 % | 161,81 % | 161,81 % |
Calcule sus Rendimientos de Inversión en Dalmia Bharat
Análisis de Rendimiento de Inversión a Largo Plazo
Dalmia Bharat stock price in Dec 2018 was ₹1.130,05, A ₹1.000,00 lump sum investment in Dalmia Bharat made 6 years ago would be worth approximately ₹2.423,09 today, representing a strong return of 142,31 %. This translates to an annualized return (CAGR) of 13,96 %. During this period, Dalmia Bharat paid out ₹475,91 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 6 Años 9 Meses (Dec 2018 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.423,09
Rendimiento Total
142,31 %
Rendimiento Anual (TCAC)
13,96 %
Dividendos Totales
₹421,14
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Dalmia Bharat (DALBHARAT) durante los últimos 12 meses?
Durante los últimos 12 meses, Dalmia Bharat ha entregado un rendimiento total de 19,4%.
- Máximo de 52 semanas alcanzó 2 496,30 INR el September 17, 2025.
- Mínimo de 52 semanas tocó 1 601,00 INR el March 12, 2025.
- Precio Actual cotizando a 2 262,30 INR al September 26, 2025.
- ¿Cuál es el rendimiento total de la acción de Dalmia Bharat (DALBHARAT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Dalmia Bharat (dalbharat) habría crecido a aproximadamente 29 297,00 INR al September 26, 2025, representando un rendimiento total de 193,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 24,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Dalmia Bharat con el sector Basic Materials?
Dalmia Bharat (dalbharat) ha entregado un rendimiento anualizado de 7,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Dalmia Bharat habría crecido a 20 019,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Dalmia Bharat?
Dalmia Bharat (dalbharat) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 193,0%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Dalmia Bharat ha logrado históricamente?
Dalmia Bharat (dalbharat) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+19,4%), 3 years (+41,6%), 5 years (+193,0%), 10 years (+100,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.