Dilip Buildcon Limited (BOM:540047)
India · Delayed Price · Currency is INR 431.60
-21.35 (-4.71%)
At close: Feb 13, 2026
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 470.00 | 475.85 | 470.00 | 471.50 | 471.50 | -0.34% | 1,494 |
| Jan 14, 2026 | 469.20 | 475.05 | 466.90 | 473.10 | 473.10 | 0.84% | 2,093 |
| Jan 13, 2026 | 455.00 | 474.00 | 455.00 | 469.15 | 469.15 | 1.86% | 13,586 |
| Jan 12, 2026 | 444.00 | 461.00 | 435.10 | 460.60 | 460.60 | 3.10% | 10,511 |
| Jan 9, 2026 | 451.00 | 454.35 | 442.70 | 446.75 | 446.75 | -1.04% | 5,078 |
| Jan 8, 2026 | 460.70 | 460.95 | 448.65 | 451.45 | 451.45 | -2.04% | 3,793 |
| Jan 7, 2026 | 457.05 | 461.45 | 454.40 | 460.85 | 460.85 | 0.38% | 2,543 |
| Jan 6, 2026 | 466.05 | 469.20 | 450.20 | 459.10 | 459.10 | -2.27% | 9,769 |
| Jan 5, 2026 | 462.00 | 474.50 | 462.00 | 469.75 | 469.75 | 0.52% | 9,362 |
| Jan 2, 2026 | 474.15 | 475.65 | 465.80 | 467.30 | 467.30 | -1.21% | 2,277 |
| Jan 1, 2026 | 476.30 | 477.05 | 471.70 | 473.00 | 473.00 | -0.68% | 4,272 |
| Dec 31, 2025 | 466.65 | 482.00 | 463.55 | 476.25 | 476.25 | 1.90% | 10,171 |
| Dec 30, 2025 | 470.00 | 472.55 | 460.85 | 467.35 | 467.35 | -0.13% | 8,329 |
| Dec 29, 2025 | 479.95 | 479.95 | 463.80 | 467.95 | 467.95 | -1.88% | 17,533 |
| Dec 26, 2025 | 456.35 | 490.70 | 456.35 | 476.90 | 476.90 | 2.23% | 80,122 |
| Dec 24, 2025 | 467.60 | 469.35 | 459.70 | 466.50 | 466.50 | -0.05% | 6,777 |
| Dec 23, 2025 | 479.05 | 479.05 | 464.60 | 466.75 | 466.75 | -1.74% | 13,072 |
| Dec 22, 2025 | 459.00 | 484.00 | 457.70 | 475.00 | 475.00 | 3.50% | 35,663 |
| Dec 19, 2025 | 453.90 | 461.35 | 445.65 | 458.95 | 458.95 | 1.12% | 8,586 |
| Dec 18, 2025 | 467.70 | 467.70 | 450.40 | 453.85 | 453.85 | -3.21% | 8,106 |
| Dec 17, 2025 | 441.65 | 475.25 | 440.50 | 468.90 | 468.90 | 6.53% | 63,177 |
| Dec 16, 2025 | 447.55 | 447.55 | 438.70 | 440.15 | 440.15 | -1.65% | 7,855 |
| Dec 15, 2025 | 445.95 | 451.00 | 445.10 | 447.55 | 447.55 | 0.43% | 6,603 |
| Dec 12, 2025 | 442.65 | 448.10 | 442.65 | 445.65 | 445.65 | 0.04% | 3,981 |
| Dec 11, 2025 | 453.45 | 453.45 | 440.30 | 445.45 | 445.45 | -0.31% | 23,376 |
| Dec 10, 2025 | 466.00 | 477.90 | 445.30 | 446.85 | 446.85 | -3.10% | 29,585 |
| Dec 9, 2025 | 435.05 | 469.55 | 433.40 | 461.15 | 461.15 | 4.20% | 13,719 |
| Dec 8, 2025 | 445.55 | 453.55 | 440.10 | 442.55 | 442.55 | -2.04% | 12,904 |
| Dec 5, 2025 | 454.55 | 455.70 | 445.10 | 451.75 | 451.75 | -1.16% | 13,483 |
| Dec 4, 2025 | 445.05 | 460.95 | 445.05 | 457.05 | 457.05 | 0.46% | 10,968 |