Dilip Buildcon Limited (BOM:540047)
India · Delayed Price · Currency is INR 471.05
+2.55 (0.54%)
At close: Sep 1, 2025
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 464.75 | 470.85 | 460.05 | 468.50 | 468.50 | 0.81% | 40,079 |
| Aug 28, 2025 | 467.70 | 470.00 | 456.80 | 464.75 | 464.75 | -1.42% | 40,859 |
| Aug 26, 2025 | 470.00 | 475.60 | 465.55 | 471.45 | 471.45 | -0.71% | 29,521 |
| Aug 25, 2025 | 470.20 | 479.05 | 461.35 | 474.80 | 474.80 | 0.99% | 21,995 |
| Aug 22, 2025 | 480.45 | 483.60 | 466.05 | 470.15 | 470.15 | -2.95% | 40,063 |
| Aug 21, 2025 | 491.90 | 491.90 | 483.40 | 484.45 | 484.45 | -0.10% | 27,891 |
| Aug 20, 2025 | 492.00 | 497.75 | 482.25 | 484.95 | 484.95 | -1.27% | 29,550 |
| Aug 19, 2025 | 491.60 | 499.90 | 488.80 | 491.20 | 491.20 | 0.36% | 41,976 |
| Aug 18, 2025 | 486.80 | 498.55 | 476.35 | 489.45 | 489.45 | 2.59% | 54,237 |
| Aug 14, 2025 | 475.50 | 481.40 | 469.05 | 477.10 | 477.10 | 0.62% | 28,709 |
| Aug 13, 2025 | 479.00 | 483.40 | 473.15 | 474.15 | 474.15 | -0.75% | 15,880 |
| Aug 12, 2025 | 466.05 | 481.95 | 466.05 | 477.75 | 477.75 | 1.01% | 39,930 |
| Aug 11, 2025 | 464.55 | 476.70 | 458.75 | 472.95 | 472.95 | 1.81% | 24,289 |
| Aug 8, 2025 | 470.15 | 472.40 | 461.10 | 464.55 | 464.55 | -1.31% | 14,579 |
| Aug 7, 2025 | 461.80 | 475.70 | 457.75 | 470.70 | 470.70 | 0.54% | 63,535 |
| Aug 6, 2025 | 472.60 | 472.75 | 462.05 | 468.15 | 468.15 | -0.94% | 69,582 |
| Aug 5, 2025 | 488.00 | 488.00 | 471.00 | 472.60 | 472.60 | -2.65% | 95,208 |
| Aug 4, 2025 | 478.00 | 489.00 | 467.85 | 485.45 | 485.45 | 5.99% | 57,658 |
| Aug 1, 2025 | 472.00 | 487.70 | 454.80 | 458.00 | 458.00 | -4.79% | 19,097 |
| Jul 31, 2025 | 481.15 | 488.50 | 469.70 | 481.05 | 481.05 | -0.03% | 8,491 |
| Jul 30, 2025 | 488.15 | 506.65 | 479.05 | 481.20 | 481.20 | 1.90% | 90,307 |
| Jul 29, 2025 | 461.10 | 480.40 | 456.05 | 472.25 | 472.25 | 2.02% | 11,609 |
| Jul 28, 2025 | 468.05 | 471.45 | 460.65 | 462.90 | 462.90 | -0.58% | 8,608 |
| Jul 25, 2025 | 485.00 | 485.00 | 462.70 | 465.60 | 465.60 | -1.78% | 4,813 |
| Jul 24, 2025 | 478.00 | 484.20 | 471.50 | 474.05 | 474.05 | -1.06% | 4,417 |
| Jul 23, 2025 | 490.00 | 490.80 | 477.50 | 479.15 | 479.15 | -1.44% | 8,831 |
| Jul 22, 2025 | 486.05 | 492.95 | 484.65 | 486.15 | 486.15 | -0.57% | 4,872 |
| Jul 21, 2025 | 486.00 | 490.35 | 477.90 | 488.95 | 488.95 | 0.51% | 4,229 |
| Jul 18, 2025 | 495.60 | 500.10 | 485.60 | 486.45 | 486.45 | -2.07% | 4,045 |
| Jul 17, 2025 | 502.60 | 504.00 | 496.25 | 496.75 | 496.75 | -0.94% | 3,009 |
| Jul 16, 2025 | 500.90 | 505.00 | 500.00 | 501.45 | 501.45 | 0.50% | 7,611 |
| Jul 15, 2025 | 492.10 | 501.45 | 491.90 | 498.95 | 498.95 | 1.80% | 6,105 |
| Jul 14, 2025 | 501.70 | 501.70 | 485.70 | 490.15 | 490.15 | -0.35% | 4,984 |
| Jul 11, 2025 | 494.25 | 499.30 | 489.15 | 491.85 | 491.85 | -0.88% | 6,793 |
| Jul 10, 2025 | 500.05 | 504.15 | 494.05 | 496.20 | 496.20 | -1.94% | 15,760 |
| Jul 9, 2025 | 508.00 | 516.90 | 498.95 | 506.00 | 506.00 | 0.75% | 8,984 |
| Jul 8, 2025 | 500.05 | 509.80 | 497.80 | 502.25 | 502.25 | -0.05% | 9,752 |
| Jul 7, 2025 | 493.10 | 509.75 | 493.10 | 502.50 | 502.50 | -0.12% | 6,680 |
| Jul 4, 2025 | 503.85 | 510.00 | 498.80 | 503.10 | 503.10 | -0.63% | 7,066 |
| Jul 3, 2025 | 507.50 | 511.85 | 504.00 | 506.30 | 506.30 | -0.13% | 9,139 |
| Jul 2, 2025 | 519.10 | 523.90 | 504.10 | 506.95 | 506.95 | -1.22% | 8,999 |
| Jul 1, 2025 | 511.20 | 518.00 | 501.05 | 513.20 | 513.20 | 0.39% | 12,147 |
| Jun 30, 2025 | 515.25 | 518.45 | 508.25 | 511.20 | 511.20 | -0.14% | 7,179 |
| Jun 27, 2025 | 516.70 | 519.25 | 509.25 | 511.90 | 511.90 | 0.15% | 11,608 |
| Jun 26, 2025 | 504.30 | 534.85 | 504.30 | 511.15 | 511.15 | 2.63% | 55,719 |
| Jun 25, 2025 | 486.60 | 502.00 | 486.60 | 498.05 | 498.05 | 1.88% | 36,388 |
| Jun 24, 2025 | 501.95 | 501.95 | 487.00 | 488.85 | 488.85 | 0.35% | 6,319 |
| Jun 23, 2025 | 486.70 | 491.75 | 483.70 | 487.15 | 487.15 | -0.08% | 9,639 |
| Jun 20, 2025 | 493.30 | 505.75 | 484.40 | 487.55 | 487.55 | -0.10% | 26,648 |
| Jun 19, 2025 | 506.85 | 506.85 | 484.90 | 488.05 | 488.05 | -3.79% | 13,791 |