Dhenu Buildcon Infra Limited (BOM:501945)
India · Delayed Price · Currency is INR 8.22
-0.16 (-1.91%)
At close: Jul 31, 2026
Dhenu Buildcon Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |