Deepak Builders & Engineers India Limited DBEIL
NSE · India · Industrial Services
INR 6.54-0.14 (-2.10%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 6.68 | +2.14% | INR 6.45 | INR 6.74 | INR 6.45 | 157.48K |
| 2026-09-29 | INR 6.54 | 0.00% | INR 6.67 | INR 6.75 | INR 6.37 | 159.98K |
| 2026-09-28 | INR 6.54 | -1.36% | INR 6.42 | INR 6.83 | INR 6.22 | 285.21K |
| 2026-09-25 | INR 6.63 | -0.15% | INR 6.79 | INR 6.86 | INR 6.50 | 121.30K |
| 2026-09-24 | INR 6.64 | -2.35% | INR 6.78 | INR 6.81 | INR 6.43 | 203.48K |
| 2026-09-23 | INR 6.80 | -2.86% | INR 7.00 | INR 7.14 | INR 6.31 | 368.30K |
| 2026-09-22 | INR 7.00 | +0.14% | INR 7.24 | INR 7.28 | INR 6.93 | 410.14K |
| 2026-09-21 | INR 6.99 | -1.83% | INR 7.30 | INR 7.30 | INR 6.94 | 139.10K |
| 2026-09-18 | INR 7.12 | +0.99% | INR 7.30 | INR 7.30 | INR 6.95 | 686.24K |
| 2026-09-17 | INR 7.05 | +4.60% | INR 6.70 | INR 7.60 | INR 6.70 | 955.85K |
| 2026-09-16 | INR 6.74 | -0.74% | INR 6.94 | INR 6.97 | INR 6.51 | 121.77K |
| 2026-09-15 | INR 6.79 | -3.82% | INR 7.10 | INR 7.10 | INR 6.52 | 205.43K |
| 2026-09-14 | INR 7.06 | 0.00% | INR 7.06 | INR 7.06 | INR 7.06 | 0 |
| 2026-09-11 | INR 7.06 | -0.70% | INR 7.20 | INR 7.20 | INR 6.82 | 110.85K |
| 2026-09-10 | INR 7.11 | -1.39% | INR 7.05 | INR 7.24 | INR 7.02 | 148.52K |
| 2026-09-09 | INR 7.21 | -0.69% | INR 7.43 | INR 7.44 | INR 7.16 | 213.90K |
| 2026-09-08 | INR 7.26 | -3.20% | INR 7.56 | INR 7.69 | INR 6.77 | 719.71K |
| 2026-09-07 | INR 7.50 | +16.64% | INR 6.61 | INR 7.71 | INR 6.61 | 3.37M |
| 2026-09-04 | INR 6.43 | +4.72% | INR 6.20 | INR 6.44 | INR 6.05 | 210.68K |
| 2026-09-03 | INR 6.14 | +0.49% | INR 6.11 | INR 6.27 | INR 6.11 | 59.40K |
| 2026-09-02 | INR 6.11 | -2.55% | INR 6.14 | INR 6.37 | INR 6.01 | 156.72K |
| 2026-09-01 | INR 6.27 | -2.79% | INR 6.45 | INR 6.53 | INR 6.16 | 138.18K |
| 2026-08-31 | INR 6.45 | +0.94% | INR 6.49 | INR 6.54 | INR 6.36 | 66.97K |
| 2026-08-28 | INR 6.39 | -2.29% | INR 6.67 | INR 6.67 | INR 6.22 | 134.36K |
| 2026-08-27 | INR 6.54 | +0.93% | INR 6.36 | INR 6.60 | INR 6.36 | 72.03K |
| 2026-08-26 | INR 6.48 | -1.37% | INR 6.52 | INR 6.68 | INR 6.26 | 145.81K |
| 2026-08-25 | INR 6.57 | +1.08% | INR 6.50 | INR 6.67 | INR 6.46 | 148.02K |
| 2026-08-24 | INR 6.50 | -2.40% | INR 6.63 | INR 6.80 | INR 6.36 | 156.53K |
| 2026-08-21 | INR 6.66 | 0.00% | INR 6.52 | INR 6.90 | INR 6.52 | 76.81K |
| 2026-08-20 | INR 6.66 | -1.19% | INR 6.74 | INR 6.85 | INR 6.60 | 182.20K |
| 2026-08-19 | INR 6.74 | +0.90% | INR 6.89 | INR 6.89 | INR 6.60 | 63.61K |
| 2026-08-18 | INR 6.68 | -2.34% | INR 6.84 | INR 6.96 | INR 6.62 | 142.76K |
| 2026-08-17 | INR 6.84 | -3.80% | INR 7.00 | INR 7.00 | INR 6.76 | 440.17K |
| 2026-08-14 | INR 7.11 | 0.00% | INR 7.23 | INR 7.28 | INR 7.10 | 74.03K |
| 2026-08-13 | INR 7.11 | -0.42% | INR 7.27 | INR 7.27 | INR 7.00 | 89.25K |
| 2026-08-12 | INR 7.14 | -0.56% | INR 7.09 | INR 7.30 | INR 7.07 | 168.30K |
| 2026-08-11 | INR 7.18 | -0.42% | INR 7.35 | INR 7.35 | INR 7.12 | 68.91K |
| 2026-08-10 | INR 7.21 | -0.69% | INR 7.30 | INR 7.40 | INR 7.11 | 109.38K |
| 2026-08-07 | INR 7.26 | 0.00% | INR 7.35 | INR 7.37 | INR 7.17 | 121.00K |
| 2026-08-06 | INR 7.26 | -0.14% | INR 7.42 | INR 7.42 | INR 7.14 | 91.20K |
| 2026-08-05 | INR 7.27 | -1.62% | INR 7.49 | INR 7.52 | INR 7.05 | 228.59K |
| 2026-08-04 | INR 7.39 | +1.23% | INR 7.54 | INR 7.54 | INR 7.30 | 50.36K |
| 2026-08-03 | INR 7.30 | -0.68% | INR 7.35 | INR 7.60 | INR 7.28 | 213.42K |
| 2026-07-31 | INR 7.35 | -0.68% | INR 7.45 | INR 7.45 | INR 7.30 | 57.94K |
| 2026-07-30 | INR 7.40 | -2.76% | INR 7.60 | INR 7.60 | INR 7.30 | 63.40K |
| 2026-07-29 | INR 7.61 | +1.20% | INR 7.37 | INR 7.89 | INR 7.15 | 177.68K |
| 2026-07-28 | INR 7.52 | +1.76% | INR 7.46 | INR 7.75 | INR 7.12 | 154.16K |
| 2026-07-27 | INR 7.39 | -0.40% | INR 7.50 | INR 7.62 | INR 7.20 | 76.61K |
| 2026-07-24 | INR 7.42 | +3.34% | INR 7.23 | INR 7.53 | INR 7.10 | 202.33K |
| 2026-07-23 | INR 7.18 | -0.83% | INR 7.20 | INR 7.28 | INR 7.06 | 125.01K |
| 2026-07-22 | INR 7.24 | -2.69% | INR 7.59 | INR 7.59 | INR 7.12 | 196.89K |
| 2026-07-21 | INR 7.44 | -3.38% | INR 7.80 | INR 7.80 | INR 7.35 | 158.47K |
| 2026-07-20 | INR 7.70 | +0.13% | INR 7.66 | INR 7.96 | INR 7.50 | 162.65K |
| 2026-07-17 | INR 7.69 | -3.27% | INR 7.90 | INR 8.07 | INR 7.56 | 208.79K |
| 2026-07-16 | INR 7.95 | -1.61% | INR 7.95 | INR 8.20 | INR 7.80 | 192.25K |
| 2026-07-15 | INR 8.08 | -1.10% | INR 8.17 | INR 8.38 | INR 7.85 | 176.31K |
| 2026-07-14 | INR 8.17 | +0.62% | INR 8.36 | INR 8.38 | INR 7.95 | 83.43K |
| 2026-07-13 | INR 8.12 | -2.05% | INR 8.02 | INR 8.50 | INR 8.02 | 141.31K |
| 2026-07-10 | INR 8.29 | +4.15% | INR 8.14 | INR 8.35 | INR 8.00 | 168.27K |
| 2026-07-09 | INR 7.96 | -1.73% | INR 7.88 | INR 8.18 | INR 7.70 | 307.95K |
| 2026-07-08 | INR 8.10 | -4.93% | INR 8.52 | INR 8.56 | INR 8.10 | 169.19K |
| 2026-07-07 | INR 8.52 | -1.84% | INR 8.50 | INR 8.95 | INR 8.25 | 220.25K |
| 2026-07-06 | INR 8.68 | +2.48% | INR 8.89 | INR 8.89 | INR 8.12 | 474.41K |
| 2026-07-03 | INR 8.47 | +4.96% | INR 8.39 | INR 8.47 | INR 8.00 | 245.10K |
| 2026-07-02 | INR 8.07 | +3.59% | INR 7.79 | INR 8.17 | INR 7.79 | 267.41K |
| 2026-07-01 | INR 7.79 | -2.99% | INR 7.99 | INR 8.02 | INR 7.74 | 317.42K |
| 2026-06-30 | INR 8.03 | -3.49% | INR 8.29 | INR 8.29 | INR 7.95 | 304.65K |
| 2026-06-29 | INR 8.32 | -0.36% | INR 8.16 | INR 8.62 | INR 8.01 | 220.69K |
| 2026-06-26 | INR 8.35 | 0.00% | INR 8.35 | INR 8.35 | INR 8.35 | 0 |
| 2026-06-25 | INR 8.35 | +3.09% | INR 7.70 | INR 8.50 | INR 7.70 | 919.58K |
| 2026-06-24 | INR 8.10 | -4.93% | INR 8.10 | INR 8.10 | INR 8.10 | 120.43K |
| 2026-06-23 | INR 8.52 | -4.91% | INR 8.52 | INR 8.60 | INR 8.52 | 141.85K |
| 2026-06-22 | INR 8.96 | -4.98% | INR 9.00 | INR 9.00 | INR 8.96 | 262.37K |
| 2026-06-19 | INR 9.43 | +4.85% | INR 9.25 | INR 9.43 | INR 9.00 | 666.48K |
| 2026-06-18 | INR 8.99 | 0.00% | INR 9.07 | INR 9.28 | INR 8.65 | 2.17M |
| 2026-06-17 | INR 8.99 | +3.61% | INR 8.92 | INR 9.11 | INR 8.90 | 3.21M |
| 2026-06-16 | INR 8.68 | +4.98% | INR 8.57 | INR 8.68 | INR 8.57 | 1.89M |
| 2026-06-15 | INR 8.27 | +4.99% | INR 8.15 | INR 8.27 | INR 8.05 | 906.54K |
| 2026-06-12 | INR 7.88 | +0.61% | INR 7.84 | INR 8.00 | INR 7.70 | 230.74K |
| 2026-06-11 | INR 7.83 | -1.45% | INR 8.14 | INR 8.14 | INR 7.81 | 134.83K |
| 2026-06-10 | INR 7.94 | -1.94% | INR 8.10 | INR 8.17 | INR 7.90 | 111.00K |
| 2026-06-09 | INR 8.10 | +1.21% | INR 8.20 | INR 8.24 | INR 7.85 | 90.04K |
| 2026-06-08 | INR 8.00 | -1.42% | INR 8.12 | INR 8.16 | INR 7.81 | 193.79K |
| 2026-06-05 | INR 8.12 | -0.56% | INR 8.17 | INR 8.28 | INR 8.02 | 130.44K |
| 2026-06-04 | INR 8.16 | -1.27% | INR 8.25 | INR 8.49 | INR 8.10 | 116.08K |
| 2026-06-03 | INR 8.27 | +1.66% | INR 8.13 | INR 8.40 | INR 7.90 | 194.11K |
| 2026-06-02 | INR 8.13 | -1.60% | INR 8.40 | INR 8.40 | INR 8.00 | 101.39K |
| 2026-06-01 | INR 8.27 | +0.47% | INR 8.52 | INR 8.55 | INR 8.23 | 562.82K |
| 2026-05-29 | INR 8.23 | -4.24% | INR 8.68 | INR 9.00 | INR 8.15 | 1.54M |
| 2026-05-28 | INR 8.59 | 0.00% | INR 8.59 | INR 8.59 | INR 8.59 | 0 |