Dhenu Buildcon Infra Limited (BOM:501945)
India · Delayed Price · Currency is INR 5.66
+0.15 (2.72%)
At close: Oct 1, 2026
Dhenu Buildcon Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.62 | 5.76 | 5.24 | 5.66 | 5.66 | 2.72% | 60,214 |
| Sep 30, 2026 | 5.60 | 5.88 | 5.33 | 5.51 | 5.51 | -1.78% | 37,464 |
| Sep 29, 2026 | 5.84 | 5.84 | 5.30 | 5.61 | 5.61 | 0.72% | 28,356 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.31 | 5.57 | 5.57 | -0.18% | 31,067 |
| Sep 25, 2026 | 5.61 | 5.61 | 5.34 | 5.58 | 5.58 | -0.53% | 44,223 |
| Sep 24, 2026 | 6.02 | 6.19 | 5.61 | 5.61 | 5.61 | -4.92% | 73,987 |
| Sep 23, 2026 | 5.74 | 6.15 | 5.58 | 5.90 | 5.90 | 0.68% | 44,494 |
| Sep 22, 2026 | 6.04 | 6.04 | 5.86 | 5.86 | 5.86 | -4.87% | 31,312 |
| Sep 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -4.94% | 10,860 |
| Sep 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -4.99% | 13,754 |
| Sep 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.88% | 4,385 |
| Sep 16, 2026 | 7.39 | 7.39 | 7.17 | 7.17 | 7.17 | -4.91% | 6,241 |
| Sep 15, 2026 | 8.30 | 8.30 | 7.54 | 7.54 | 7.54 | -4.92% | 18,874 |
| Sep 11, 2026 | 7.99 | 8.01 | 7.83 | 7.93 | 7.93 | 3.26% | 38,784 |
| Sep 10, 2026 | 7.88 | 7.88 | 7.14 | 7.68 | 7.68 | 2.26% | 83,496 |
| Sep 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.89% | 6,845 |
| Sep 8, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 4.99% | 16,938 |
| Sep 7, 2026 | 6.82 | 6.82 | 6.80 | 6.82 | 6.82 | 4.92% | 12,769 |
| Sep 4, 2026 | 6.65 | 6.66 | 6.48 | 6.50 | 6.50 | 2.36% | 41,851 |
| Sep 3, 2026 | 6.05 | 6.35 | 5.75 | 6.35 | 6.35 | 4.96% | 14,122 |
| Sep 2, 2026 | 5.51 | 6.05 | 5.51 | 6.05 | 6.05 | 4.49% | 124,624 |
| Sep 1, 2026 | 6.10 | 6.10 | 5.75 | 5.79 | 5.79 | -4.30% | 11,803 |
| Aug 31, 2026 | 5.85 | 6.18 | 5.85 | 6.05 | 6.05 | 2.54% | 36,564 |
| Aug 28, 2026 | 6.30 | 6.31 | 5.75 | 5.90 | 5.90 | -1.83% | 140,409 |
| Aug 27, 2026 | 5.50 | 6.06 | 5.50 | 6.01 | 6.01 | 3.98% | 176,316 |
| Aug 26, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | -4.93% | 12,399 |
| Aug 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -4.85% | 11,918 |
| Aug 24, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -4.91% | 9,483 |
| 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 |