Dhenu Buildcon Infra Limited (BOM:501945)
India · Delayed Price · Currency is INR 10.20
-0.20 (-1.92%)
At close: Jun 19, 2026
Dhenu Buildcon Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.94% | 9,274 |
| Jun 5, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.98% | 2,678 |
| Jun 4, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.92% | 3,134 |
| Jun 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.96% | 2,111 |
| Jun 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.99% | 2,180 |
| Jun 1, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.93% | 3,696 |
| May 29, 2026 | 9.65 | 9.84 | 9.65 | 9.84 | 9.84 | 1.97% | 5,212 |
| May 27, 2026 | 9.65 | 9.65 | 9.30 | 9.65 | 9.65 | 1.90% | 12,393 |
| May 26, 2026 | 9.47 | 9.47 | 9.11 | 9.47 | 9.47 | 1.94% | 11,228 |
| May 25, 2026 | 9.30 | 9.30 | 8.94 | 9.29 | 9.29 | 1.86% | 9,240 |
| May 22, 2026 | 9.12 | 9.12 | 8.78 | 9.12 | 9.12 | 1.90% | 8,168 |
| May 21, 2026 | 8.96 | 8.96 | 8.79 | 8.95 | 8.95 | 1.82% | 5,866 |
| May 20, 2026 | 8.79 | 8.79 | 8.45 | 8.79 | 8.79 | 1.97% | 23,716 |
| May 19, 2026 | 8.62 | 8.62 | 8.54 | 8.62 | 8.62 | 1.89% | 5,476 |
| May 18, 2026 | 8.38 | 8.46 | 8.14 | 8.46 | 8.46 | 1.93% | 12,348 |
| May 15, 2026 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | -0.24% | 4,437 |
| May 14, 2026 | 8.64 | 8.64 | 8.32 | 8.32 | 8.32 | -1.89% | 2,004 |
| May 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.92% | 610 |
| May 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.96% | 2,858 |
| May 11, 2026 | 8.16 | 8.16 | 7.84 | 8.16 | 8.16 | 2.00% | 14,651 |
| May 8, 2026 | 7.88 | 8.03 | 7.73 | 8.00 | 8.00 | 1.52% | 8,874 |
| May 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.99% | 4,052 |
| May 6, 2026 | 8.36 | 8.36 | 8.04 | 8.04 | 8.04 | -1.95% | 3,872 |
| May 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.91% | 2,389 |
| May 4, 2026 | 8.70 | 8.70 | 8.36 | 8.36 | 8.36 | -1.99% | 3,409 |
| Apr 30, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.95% | 3,435 |
| Apr 29, 2026 | 8.70 | 8.85 | 8.70 | 8.70 | 8.70 | -1.92% | 3,072 |
| Apr 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.99% | 4,605 |
| Apr 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.95% | 1,761 |
| Apr 24, 2026 | 9.24 | 9.59 | 9.23 | 9.23 | 9.23 | -1.91% | 2,735 |
| Apr 23, 2026 | 9.79 | 9.79 | 9.41 | 9.41 | 9.41 | -1.98% | 1,741 |
| Apr 22, 2026 | 9.56 | 9.94 | 9.56 | 9.60 | 9.60 | -1.54% | 1,155 |
| Apr 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91% | 2,698 |
| Apr 20, 2026 | 9.94 | 9.94 | 9.56 | 9.94 | 9.94 | 1.95% | 8,883 |
| Apr 17, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 1.99% | 5,641 |
| Apr 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.92% | 5,443 |
| Apr 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.96% | 7,851 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.00% | 21,547 |
| Apr 10, 2026 | 9.02 | 9.02 | 8.80 | 9.02 | 9.02 | 1.92% | 2,819 |
| Apr 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.96% | 4,724 |
| Apr 8, 2026 | 8.68 | 8.68 | 8.54 | 8.68 | 8.68 | 2.00% | 4,933 |
| Apr 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.92% | 1,598 |
| Apr 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.95% | 578 |