Dilip Buildcon Limited (BOM:540047)
India · Delayed Price · Currency is INR 406.40
+18.25 (4.70%)
At close: Apr 1, 2026
BOM:540047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 397.00 | 414.35 | 394.00 | 406.40 | 406.40 | 4.70% | 9,603 |
| Mar 30, 2026 | 397.00 | 398.30 | 382.70 | 388.15 | 388.15 | 0.19% | 46,756 |
| Mar 27, 2026 | 405.50 | 405.65 | 381.75 | 387.40 | 387.40 | -4.46% | 17,700 |
| Mar 25, 2026 | 394.00 | 409.10 | 394.00 | 405.50 | 405.50 | 1.45% | 10,981 |
| Mar 24, 2026 | 395.00 | 406.95 | 389.70 | 399.70 | 399.70 | 2.57% | 11,041 |
| Mar 23, 2026 | 404.05 | 407.00 | 387.55 | 389.70 | 389.70 | -5.23% | 12,370 |
| Mar 20, 2026 | 425.80 | 430.55 | 410.80 | 411.20 | 411.20 | -3.42% | 5,615 |
| Mar 19, 2026 | 429.80 | 434.20 | 425.40 | 425.75 | 425.75 | -2.62% | 3,395 |
| Mar 18, 2026 | 432.75 | 440.20 | 432.75 | 437.20 | 437.20 | 1.03% | 16,369 |
| Mar 17, 2026 | 425.05 | 435.00 | 425.05 | 432.75 | 432.75 | 0.46% | 11,990 |
| Mar 16, 2026 | 448.80 | 448.80 | 423.05 | 430.75 | 430.75 | -2.10% | 15,720 |
| Mar 13, 2026 | 449.25 | 451.00 | 436.80 | 440.00 | 440.00 | -3.09% | 2,703 |
| Mar 12, 2026 | 452.20 | 456.80 | 442.00 | 454.05 | 454.05 | 0.43% | 15,118 |
| Mar 11, 2026 | 455.40 | 471.65 | 449.00 | 452.10 | 452.10 | -1.43% | 21,036 |
| Mar 10, 2026 | 439.90 | 461.65 | 437.85 | 458.65 | 458.65 | 4.60% | 9,320 |
| Mar 9, 2026 | 448.20 | 448.20 | 431.20 | 438.50 | 438.50 | -2.16% | 16,897 |
| Mar 6, 2026 | 435.90 | 461.95 | 435.90 | 448.20 | 448.20 | 2.73% | 25,058 |
| Mar 5, 2026 | 429.70 | 438.55 | 422.50 | 436.30 | 436.30 | 3.07% | 10,689 |
| Mar 4, 2026 | 421.00 | 428.45 | 419.05 | 423.30 | 423.30 | 0.45% | 4,805 |
| Mar 2, 2026 | 403.30 | 424.15 | 403.30 | 421.40 | 421.40 | 1.38% | 5,919 |
| Feb 27, 2026 | 432.30 | 432.30 | 411.10 | 415.65 | 415.65 | -3.83% | 8,709 |
| Feb 26, 2026 | 433.00 | 434.00 | 424.10 | 432.20 | 432.20 | -0.16% | 3,748 |
| Feb 25, 2026 | 446.20 | 446.20 | 430.10 | 432.90 | 432.90 | -2.96% | 3,641 |
| Feb 24, 2026 | 442.70 | 446.60 | 438.00 | 446.10 | 446.10 | 0.27% | 5,178 |
| Feb 23, 2026 | 447.00 | 450.95 | 436.80 | 444.90 | 444.90 | -0.75% | 4,033 |
| Feb 20, 2026 | 437.60 | 452.40 | 428.90 | 448.25 | 448.25 | 2.27% | 9,705 |
| Feb 19, 2026 | 454.95 | 454.95 | 434.55 | 438.30 | 438.30 | -3.18% | 8,614 |
| Feb 18, 2026 | 464.00 | 464.00 | 446.35 | 452.70 | 452.70 | 4.07% | 116,682 |
| Feb 17, 2026 | 430.70 | 438.40 | 427.65 | 435.00 | 435.00 | 1.02% | 3,675 |
| Feb 16, 2026 | 438.95 | 438.95 | 415.40 | 430.60 | 430.60 | -0.23% | 11,725 |
| Feb 13, 2026 | 446.30 | 447.05 | 430.05 | 431.60 | 431.60 | -4.71% | 16,036 |
| Feb 12, 2026 | 454.30 | 462.35 | 448.00 | 452.95 | 452.95 | -0.28% | 4,629 |
| Feb 11, 2026 | 479.90 | 480.30 | 450.15 | 454.20 | 454.20 | -2.99% | 7,010 |
| Feb 10, 2026 | 466.10 | 479.60 | 456.45 | 468.20 | 468.20 | -0.16% | 31,418 |
| Feb 9, 2026 | 452.15 | 471.65 | 452.15 | 468.95 | 468.95 | 2.92% | 4,687 |
| Feb 6, 2026 | 458.00 | 461.55 | 448.95 | 455.65 | 455.65 | -0.95% | 14,244 |
| Feb 5, 2026 | 465.00 | 472.45 | 453.00 | 460.00 | 460.00 | -1.08% | 12,987 |
| Feb 4, 2026 | 457.00 | 465.85 | 456.85 | 465.00 | 465.00 | 1.38% | 3,436 |
| Feb 3, 2026 | 479.35 | 479.35 | 455.50 | 458.65 | 458.65 | 1.45% | 6,084 |
| Feb 2, 2026 | 451.65 | 455.00 | 440.80 | 452.10 | 452.10 | 0.09% | 3,663 |
| Feb 1, 2026 | 459.05 | 467.95 | 448.55 | 451.70 | 451.70 | -1.07% | 1,821 |
| Jan 30, 2026 | 446.00 | 459.50 | 444.25 | 456.60 | 456.60 | 1.20% | 4,516 |
| Jan 29, 2026 | 463.05 | 463.30 | 448.80 | 451.20 | 451.20 | -2.41% | 2,538 |
| Jan 28, 2026 | 453.40 | 465.40 | 453.40 | 462.35 | 462.35 | 1.97% | 4,355 |
| Jan 27, 2026 | 462.30 | 462.60 | 448.05 | 453.40 | 453.40 | -2.52% | 4,562 |
| Jan 23, 2026 | 460.55 | 473.75 | 459.00 | 465.10 | 465.10 | 1.06% | 9,260 |
| Jan 22, 2026 | 469.75 | 469.75 | 452.80 | 460.20 | 460.20 | 2.61% | 2,069 |
| Jan 21, 2026 | 459.00 | 463.50 | 440.25 | 448.50 | 448.50 | -2.27% | 15,293 |
| Jan 20, 2026 | 472.60 | 474.90 | 457.75 | 458.90 | 458.90 | -2.90% | 4,387 |
| Jan 19, 2026 | 468.00 | 478.70 | 465.35 | 472.60 | 472.60 | 0.23% | 7,016 |