Dilip Buildcon Ltd. DBL
NSE · India · Industrial Services
INR 398.00-8.20 (-2.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 399.10 | -1.75% | INR 406.20 | INR 407.60 | INR 396.55 | 134.40K |
| 2026-09-30 | INR 406.20 | -1.14% | INR 410.45 | INR 416.00 | INR 403.10 | 63.81K |
| 2026-09-29 | INR 410.90 | +0.98% | INR 406.30 | INR 412.80 | INR 400.10 | 103.78K |
| 2026-09-28 | INR 406.90 | -1.35% | INR 412.00 | INR 412.45 | INR 402.60 | 258.36K |
| 2026-09-25 | INR 412.45 | -0.04% | INR 413.90 | INR 414.00 | INR 407.05 | 100.53K |
| 2026-09-24 | INR 412.60 | -0.23% | INR 412.40 | INR 416.30 | INR 411.25 | 80.85K |
| 2026-09-23 | INR 413.55 | -2.26% | INR 424.00 | INR 424.40 | INR 412.45 | 149.16K |
| 2026-09-22 | INR 423.10 | +0.43% | INR 423.95 | INR 430.00 | INR 419.50 | 272.12K |
| 2026-09-21 | INR 421.30 | -0.99% | INR 427.10 | INR 433.65 | INR 418.55 | 1.17M |
| 2026-09-18 | INR 425.50 | +4.20% | INR 408.35 | INR 428.50 | INR 408.35 | 638.58K |
| 2026-09-17 | INR 408.35 | +0.53% | INR 405.90 | INR 412.35 | INR 404.05 | 98.31K |
| 2026-09-16 | INR 406.20 | +1.65% | INR 401.00 | INR 415.00 | INR 390.40 | 309.79K |
| 2026-09-15 | INR 399.60 | -0.93% | INR 405.00 | INR 409.00 | INR 395.60 | 222.80K |
| 2026-09-14 | INR 403.35 | 0.00% | INR 403.35 | INR 403.35 | INR 403.35 | 0 |
| 2026-09-11 | INR 403.35 | -1.08% | INR 407.45 | INR 407.45 | INR 398.50 | 161.00K |
| 2026-09-10 | INR 407.75 | +3.75% | INR 429.00 | INR 439.70 | INR 403.55 | 6.47M |
| 2026-09-09 | INR 393.00 | -0.14% | INR 393.15 | INR 399.70 | INR 391.00 | 82.86K |
| 2026-09-08 | INR 393.55 | +0.43% | INR 392.00 | INR 394.95 | INR 390.15 | 49.33K |
| 2026-09-07 | INR 391.85 | -2.28% | INR 398.00 | INR 403.00 | INR 390.00 | 124.94K |
| 2026-09-04 | INR 401.00 | +0.61% | INR 402.75 | INR 404.00 | INR 398.00 | 58.24K |
| 2026-09-03 | INR 398.55 | +0.89% | INR 396.00 | INR 402.95 | INR 396.00 | 50.11K |
| 2026-09-02 | INR 395.05 | +0.06% | INR 394.70 | INR 396.65 | INR 390.55 | 58.81K |
| 2026-09-01 | INR 394.80 | -2.51% | INR 404.85 | INR 405.85 | INR 392.25 | 110.03K |
| 2026-08-31 | INR 404.95 | -0.49% | INR 406.40 | INR 407.95 | INR 403.55 | 55.06K |
| 2026-08-28 | INR 406.95 | -0.15% | INR 408.00 | INR 411.00 | INR 404.45 | 71.93K |
| 2026-08-27 | INR 407.55 | -1.53% | INR 414.00 | INR 416.60 | INR 406.05 | 83.25K |
| 2026-08-26 | INR 413.90 | -0.23% | INR 415.90 | INR 422.40 | INR 413.50 | 73.49K |
| 2026-08-25 | INR 414.85 | +0.06% | INR 416.00 | INR 417.05 | INR 413.10 | 51.22K |
| 2026-08-24 | INR 414.60 | 0.00% | INR 416.65 | INR 418.85 | INR 412.45 | 137.12K |
| 2026-08-21 | INR 414.60 | -0.10% | INR 415.00 | INR 417.85 | INR 413.50 | 67.74K |
| 2026-08-20 | INR 415.00 | -0.29% | INR 420.05 | INR 420.85 | INR 413.00 | 127.17K |
| 2026-08-19 | INR 416.20 | -1.19% | INR 421.30 | INR 421.50 | INR 414.00 | 72.30K |
| 2026-08-18 | INR 421.20 | +0.38% | INR 419.35 | INR 422.95 | INR 416.55 | 69.09K |
| 2026-08-17 | INR 419.60 | +1.76% | INR 412.35 | INR 425.00 | INR 410.00 | 165.98K |
| 2026-08-14 | INR 412.35 | -0.37% | INR 414.00 | INR 420.30 | INR 411.00 | 139.76K |
| 2026-08-13 | INR 413.90 | -0.25% | INR 415.00 | INR 420.05 | INR 412.50 | 123.01K |
| 2026-08-12 | INR 414.95 | -1.72% | INR 422.30 | INR 423.80 | INR 411.60 | 280.62K |
| 2026-08-11 | INR 422.20 | -4.64% | INR 424.00 | INR 438.60 | INR 418.00 | 660.37K |
| 2026-08-10 | INR 442.75 | -1.38% | INR 439.00 | INR 454.85 | INR 413.80 | 1.89M |
| 2026-08-07 | INR 448.95 | -1.38% | INR 461.15 | INR 461.15 | INR 444.20 | 229.28K |
| 2026-08-06 | INR 455.25 | -0.70% | INR 462.35 | INR 466.00 | INR 452.50 | 225.83K |
| 2026-08-05 | INR 458.45 | -1.88% | INR 470.00 | INR 474.70 | INR 456.40 | 355.30K |
| 2026-08-04 | INR 467.25 | +5.15% | INR 449.00 | INR 473.85 | INR 449.00 | 1.34M |
| 2026-08-03 | INR 444.35 | +3.53% | INR 426.90 | INR 464.70 | INR 425.90 | 1.34M |
| 2026-07-31 | INR 429.20 | +2.06% | INR 421.00 | INR 434.30 | INR 418.00 | 177.91K |
| 2026-07-30 | INR 420.55 | -2.46% | INR 429.00 | INR 431.15 | INR 420.00 | 106.15K |
| 2026-07-29 | INR 431.15 | -1.46% | INR 434.20 | INR 435.30 | INR 429.50 | 201.59K |
| 2026-07-28 | INR 437.55 | -1.37% | INR 433.00 | INR 447.00 | INR 428.80 | 965.97K |
| 2026-07-27 | INR 443.65 | +5.57% | INR 414.60 | INR 444.90 | INR 414.60 | 2.65M |
| 2026-07-24 | INR 420.25 | +8.65% | INR 386.00 | INR 433.75 | INR 381.55 | 17.57M |
| 2026-07-23 | INR 386.80 | -3.41% | INR 400.45 | INR 404.10 | INR 386.00 | 108.47K |
| 2026-07-22 | INR 400.45 | -2.11% | INR 409.10 | INR 411.90 | INR 399.00 | 92.53K |
| 2026-07-21 | INR 409.10 | +0.88% | INR 405.10 | INR 413.65 | INR 404.15 | 63.51K |
| 2026-07-20 | INR 405.55 | -0.70% | INR 410.00 | INR 410.00 | INR 403.10 | 47.44K |
| 2026-07-17 | INR 408.40 | +0.01% | INR 408.35 | INR 409.95 | INR 402.00 | 60.27K |
| 2026-07-16 | INR 408.35 | -0.71% | INR 411.65 | INR 414.95 | INR 406.50 | 59.34K |
| 2026-07-15 | INR 411.25 | -0.09% | INR 413.90 | INR 415.05 | INR 409.05 | 70.68K |
| 2026-07-14 | INR 411.60 | -1.57% | INR 418.00 | INR 418.90 | INR 410.00 | 74.39K |
| 2026-07-13 | INR 418.15 | -1.91% | INR 421.00 | INR 423.90 | INR 415.85 | 79.98K |
| 2026-07-10 | INR 426.30 | +0.54% | INR 424.10 | INR 430.50 | INR 423.70 | 73.14K |
| 2026-07-09 | INR 424.00 | +1.23% | INR 418.80 | INR 425.40 | INR 416.80 | 38.16K |
| 2026-07-08 | INR 418.85 | -2.42% | INR 427.40 | INR 427.40 | INR 415.00 | 125.35K |
| 2026-07-07 | INR 429.25 | -0.15% | INR 432.00 | INR 434.45 | INR 426.10 | 140.39K |
| 2026-07-06 | INR 429.90 | -2.65% | INR 441.00 | INR 441.00 | INR 428.00 | 163.40K |
| 2026-07-03 | INR 441.60 | +0.98% | INR 439.30 | INR 444.95 | INR 436.50 | 83.42K |
| 2026-07-02 | INR 437.30 | -0.96% | INR 440.25 | INR 446.20 | INR 435.35 | 84.01K |
| 2026-07-01 | INR 441.55 | -1.55% | INR 449.00 | INR 449.70 | INR 439.95 | 84.22K |
| 2026-06-30 | INR 448.50 | -3.31% | INR 467.00 | INR 467.00 | INR 447.55 | 105.77K |
| 2026-06-29 | INR 463.85 | +0.90% | INR 455.00 | INR 466.75 | INR 449.55 | 144.00K |
| 2026-06-26 | INR 459.70 | 0.00% | INR 459.70 | INR 459.70 | INR 459.70 | 0 |
| 2026-06-25 | INR 459.70 | +0.90% | INR 457.00 | INR 465.70 | INR 451.50 | 234.12K |
| 2026-06-24 | INR 455.60 | -0.78% | INR 455.00 | INR 466.60 | INR 454.00 | 161.66K |
| 2026-06-23 | INR 459.20 | +0.95% | INR 458.00 | INR 468.90 | INR 449.85 | 247.59K |
| 2026-06-22 | INR 454.90 | +3.50% | INR 442.80 | INR 458.90 | INR 440.50 | 225.76K |
| 2026-06-19 | INR 439.50 | +2.32% | INR 429.25 | INR 443.85 | INR 424.45 | 187.76K |
| 2026-06-18 | INR 429.55 | -0.62% | INR 432.25 | INR 435.20 | INR 426.90 | 88.32K |
| 2026-06-17 | INR 432.25 | -0.20% | INR 433.00 | INR 437.30 | INR 431.00 | 72.65K |
| 2026-06-16 | INR 433.10 | +0.32% | INR 433.00 | INR 439.55 | INR 430.40 | 139.35K |
| 2026-06-15 | INR 431.70 | +0.28% | INR 435.00 | INR 440.95 | INR 430.20 | 161.85K |
| 2026-06-12 | INR 430.50 | +1.49% | INR 428.65 | INR 432.25 | INR 423.30 | 82.22K |
| 2026-06-11 | INR 424.20 | -1.84% | INR 432.00 | INR 432.00 | INR 419.50 | 98.37K |
| 2026-06-10 | INR 432.15 | -1.00% | INR 436.50 | INR 447.90 | INR 430.35 | 164.07K |
| 2026-06-09 | INR 436.50 | +3.78% | INR 421.35 | INR 437.70 | INR 421.35 | 125.51K |
| 2026-06-08 | INR 420.60 | -1.83% | INR 425.00 | INR 426.90 | INR 417.60 | 67.84K |
| 2026-06-05 | INR 428.45 | +0.26% | INR 428.80 | INR 434.35 | INR 425.35 | 59.04K |
| 2026-06-04 | INR 427.35 | +2.67% | INR 415.25 | INR 437.70 | INR 415.25 | 155.94K |
| 2026-06-03 | INR 416.25 | -1.05% | INR 420.60 | INR 421.55 | INR 411.25 | 74.10K |
| 2026-06-02 | INR 420.65 | +0.84% | INR 415.00 | INR 421.90 | INR 411.05 | 61.66K |
| 2026-06-01 | INR 417.15 | -1.87% | INR 423.05 | INR 430.00 | INR 416.05 | 119.67K |
| 2026-05-29 | INR 425.10 | -0.60% | INR 427.65 | INR 431.80 | INR 421.50 | 96.08K |