Dhenu Buildcon Infra Limited (BOM:501945)
India · Delayed Price · Currency is INR 10.03
+0.19 (1.93%)
At close: Jun 1, 2026
Dhenu Buildcon Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.99% | 2,225 |
| Apr 1, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.90% | 305 |
| Mar 30, 2026 | 7.81 | 7.88 | 7.58 | 7.88 | 7.88 | 1.94% | 5,247 |
| Mar 27, 2026 | 7.89 | 7.89 | 7.59 | 7.73 | 7.73 | -0.13% | 3,552 |
| Mar 25, 2026 | 7.74 | 7.74 | 7.44 | 7.74 | 7.74 | 1.98% | 199 |
| Mar 24, 2026 | 7.45 | 7.59 | 7.32 | 7.59 | 7.59 | 1.88% | 740 |
| Mar 23, 2026 | 7.53 | 7.60 | 7.32 | 7.45 | 7.45 | -0.13% | 3,095 |
| Mar 20, 2026 | 7.76 | 7.76 | 7.46 | 7.46 | 7.46 | -1.97% | 1,329 |
| Mar 19, 2026 | 7.61 | 7.76 | 7.61 | 7.61 | 7.61 | -1.93% | 2,717 |
| Mar 18, 2026 | 7.76 | 7.76 | 7.61 | 7.76 | 7.76 | - | 3,999 |
| Mar 17, 2026 | 8.05 | 8.05 | 7.75 | 7.76 | 7.76 | -1.77% | 1,904 |
| Mar 16, 2026 | 8.09 | 8.09 | 7.79 | 7.90 | 7.90 | -0.50% | 7,960 |