Dhenu Buildcon Infra Limited (BOM:501945)
India · Delayed Price · Currency is INR 6.72
-0.35 (-4.95%)
At close: Aug 21, 2026
Dhenu Buildcon Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | -4.95% | 12,680 |
| Aug 20, 2026 | 7.07 | 7.81 | 7.07 | 7.07 | 7.07 | -4.97% | 24,348 |
| Aug 19, 2026 | 7.41 | 8.17 | 7.41 | 7.44 | 7.44 | -4.49% | 23,638 |
| Aug 18, 2026 | 7.56 | 7.98 | 7.56 | 7.79 | 7.79 | -2.01% | 22,355 |
| Aug 17, 2026 | 7.89 | 8.10 | 7.50 | 7.95 | 7.95 | 0.76% | 63,040 |
| Aug 14, 2026 | 8.50 | 8.50 | 7.89 | 7.89 | 7.89 | -4.94% | 26,944 |
| Aug 13, 2026 | 8.60 | 8.60 | 8.10 | 8.30 | 8.30 | -2.35% | 13,696 |
| Aug 12, 2026 | 8.60 | 8.60 | 7.98 | 8.50 | 8.50 | 1.19% | 28,522 |
| Aug 11, 2026 | 8.47 | 8.65 | 8.00 | 8.40 | 8.40 | 1.20% | 63,386 |
| Aug 10, 2026 | 8.40 | 8.40 | 7.90 | 8.30 | 8.30 | 0.85% | 11,072 |
| Aug 7, 2026 | 7.85 | 8.30 | 7.60 | 8.23 | 8.23 | 2.88% | 23,897 |
| Aug 6, 2026 | 8.26 | 8.26 | 7.94 | 8.00 | 8.00 | -1.23% | 6,594 |
| Aug 5, 2026 | 8.26 | 8.26 | 7.95 | 8.10 | 8.10 | - | 4,639 |
| Aug 4, 2026 | 8.06 | 8.22 | 8.06 | 8.10 | 8.10 | 0.37% | 8,503 |
| Aug 3, 2026 | 8.38 | 8.38 | 8.06 | 8.07 | 8.07 | -1.82% | 14,936 |
| Jul 31, 2026 | 8.35 | 8.40 | 8.22 | 8.22 | 8.22 | -1.91% | 4,816 |
| Jul 30, 2026 | 8.38 | 8.40 | 8.30 | 8.38 | 8.38 | 0.72% | 8,270 |
| Jul 29, 2026 | 8.57 | 8.57 | 8.30 | 8.32 | 8.32 | -1.07% | 17,835 |
| Jul 28, 2026 | 8.69 | 8.69 | 8.35 | 8.41 | 8.41 | -1.29% | 7,103 |
| Jul 27, 2026 | 8.86 | 8.86 | 8.52 | 8.52 | 8.52 | -1.96% | 48,357 |
| Jul 24, 2026 | 8.75 | 8.75 | 8.42 | 8.69 | 8.69 | 1.28% | 18,760 |
| Jul 23, 2026 | 8.66 | 8.80 | 8.46 | 8.58 | 8.58 | -0.58% | 36,014 |
| Jul 22, 2026 | 8.32 | 8.63 | 8.31 | 8.63 | 8.63 | 1.89% | 20,372 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.47 | 8.47 | 8.47 | -1.97% | 6,863 |
| Jul 20, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.93% | 19,912 |
| Jul 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.89% | 1,001 |
| Jul 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.97% | 860 |
| Jul 15, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.93% | 831 |
| Jul 14, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.99% | 6,838 |
| Jul 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.95% | 1,795 |
| Jul 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.92% | 449 |
| Jul 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.98% | 15,213 |
| Jul 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.94% | 753 |
| Jul 7, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.00% | 1,758 |
| Jul 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.96% | 3,546 |
| Jul 3, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.92% | 2,117 |
| Jul 2, 2026 | 11.15 | 11.37 | 10.94 | 10.94 | 10.94 | -1.97% | 16,282 |
| Jul 1, 2026 | 11.59 | 11.59 | 11.15 | 11.16 | 11.16 | -1.85% | 24,662 |
| Jun 30, 2026 | 11.46 | 11.46 | 11.02 | 11.37 | 11.37 | 1.16% | 24,123 |
| Jun 29, 2026 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 2.00% | 28,886 |
| Jun 25, 2026 | 11.02 | 11.02 | 10.91 | 11.02 | 11.02 | 1.94% | 43,286 |
| Jun 24, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.98% | 7,472 |
| Jun 23, 2026 | 10.51 | 10.60 | 10.51 | 10.60 | 10.60 | 1.92% | 5,735 |
| Jun 22, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 1.96% | 27,085 |
| Jun 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 59 |
| Jun 18, 2026 | 10.40 | 10.46 | 10.40 | 10.40 | 10.40 | -0.67% | 10,322 |
| Jun 17, 2026 | 10.21 | 10.61 | 10.21 | 10.47 | 10.47 | 0.58% | 18,006 |
| Jun 16, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.98% | 112 |
| Jun 10, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.94% | 30 |
| Jun 9, 2026 | 11.27 | 11.27 | 10.83 | 10.83 | 10.83 | -1.99% | 2,416 |