Dilip Buildcon Limited (BOM:540047)
India · Delayed Price · Currency is INR 416.65
-3.95 (-0.94%)
At close: Jun 3, 2026
BOM:540047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 425.35 | 425.35 | 411.60 | 416.65 | 416.65 | -0.94% | 2,347 |
| Jun 2, 2026 | 415.00 | 421.95 | 411.60 | 420.60 | 420.60 | 0.83% | 3,836 |
| Jun 1, 2026 | 425.00 | 429.15 | 416.00 | 417.15 | 417.15 | -1.85% | 4,892 |
| May 29, 2026 | 426.10 | 429.10 | 421.40 | 425.00 | 425.00 | -0.50% | 7,183 |
| May 27, 2026 | 432.05 | 434.00 | 426.00 | 427.15 | 427.15 | -1.35% | 6,047 |
| May 26, 2026 | 434.30 | 441.90 | 430.30 | 433.00 | 433.00 | -0.67% | 7,090 |
| May 25, 2026 | 431.50 | 439.00 | 428.80 | 435.90 | 435.90 | 1.54% | 3,116 |
| May 22, 2026 | 436.55 | 436.55 | 427.00 | 429.30 | 429.30 | -0.82% | 6,761 |
| May 21, 2026 | 441.15 | 442.00 | 430.25 | 432.85 | 432.85 | -0.92% | 5,469 |
| May 20, 2026 | 440.75 | 441.60 | 435.05 | 436.85 | 436.85 | -1.69% | 4,371 |
| May 19, 2026 | 447.80 | 447.80 | 439.00 | 444.35 | 444.35 | 1.23% | 2,564 |
| May 18, 2026 | 445.35 | 446.65 | 434.00 | 438.95 | 438.95 | -0.61% | 5,586 |
| May 15, 2026 | 450.00 | 459.90 | 440.50 | 441.65 | 441.65 | -6.54% | 20,669 |
| May 14, 2026 | 479.55 | 481.90 | 463.25 | 472.55 | 472.55 | -0.48% | 5,297 |
| May 13, 2026 | 465.00 | 479.45 | 464.95 | 474.85 | 474.85 | 1.14% | 4,729 |
| May 12, 2026 | 487.20 | 488.80 | 467.05 | 469.50 | 469.50 | -3.66% | 7,174 |
| May 11, 2026 | 471.30 | 496.15 | 471.30 | 487.35 | 487.35 | 1.85% | 4,893 |
| May 8, 2026 | 481.00 | 483.00 | 478.25 | 478.50 | 478.50 | -0.53% | 1,165 |
| May 7, 2026 | 485.00 | 485.00 | 474.25 | 481.05 | 481.05 | 0.28% | 3,596 |
| May 6, 2026 | 480.00 | 481.00 | 471.15 | 479.70 | 479.70 | 1.98% | 13,796 |
| May 5, 2026 | 472.45 | 473.30 | 466.05 | 470.40 | 470.40 | -1.01% | 3,126 |
| May 4, 2026 | 462.10 | 482.00 | 462.10 | 475.20 | 475.20 | 2.05% | 12,742 |
| Apr 30, 2026 | 465.40 | 471.95 | 461.00 | 465.65 | 465.65 | -0.99% | 2,131 |
| Apr 29, 2026 | 478.20 | 478.20 | 468.30 | 470.30 | 470.30 | -0.72% | 3,963 |
| Apr 28, 2026 | 466.80 | 479.00 | 465.35 | 473.70 | 473.70 | 1.29% | 33,820 |
| Apr 27, 2026 | 453.25 | 473.00 | 453.25 | 467.65 | 467.65 | 2.62% | 10,743 |
| Apr 24, 2026 | 456.75 | 456.75 | 445.00 | 455.70 | 455.70 | 0.13% | 2,097 |
| Apr 23, 2026 | 453.80 | 457.05 | 449.85 | 455.10 | 455.10 | -0.45% | 4,639 |
| Apr 22, 2026 | 453.00 | 458.95 | 448.50 | 457.15 | 457.15 | 1.45% | 4,276 |
| Apr 21, 2026 | 445.60 | 454.75 | 445.60 | 450.60 | 450.60 | 0.10% | 4,197 |
| Apr 20, 2026 | 451.40 | 459.80 | 445.65 | 450.15 | 450.15 | -1.62% | 3,751 |
| Apr 17, 2026 | 454.00 | 461.10 | 454.00 | 457.55 | 457.55 | 0.53% | 2,548 |
| Apr 16, 2026 | 461.95 | 464.20 | 451.50 | 455.15 | 455.15 | 0.45% | 3,799 |
| Apr 15, 2026 | 438.70 | 458.00 | 438.70 | 453.10 | 453.10 | 3.52% | 11,282 |
| Apr 13, 2026 | 438.00 | 439.85 | 417.30 | 437.70 | 437.70 | 0.67% | 9,809 |
| Apr 10, 2026 | 434.10 | 445.05 | 433.00 | 434.80 | 434.80 | 1.16% | 3,632 |
| Apr 9, 2026 | 420.00 | 434.05 | 420.00 | 429.80 | 429.80 | 0.95% | 5,718 |
| Apr 8, 2026 | 416.95 | 428.50 | 413.70 | 425.75 | 425.75 | 4.56% | 4,743 |
| Apr 7, 2026 | 398.50 | 413.85 | 397.85 | 407.20 | 407.20 | 1.32% | 5,584 |
| Apr 6, 2026 | 402.30 | 404.60 | 393.35 | 401.90 | 401.90 | -0.88% | 11,702 |
| Apr 2, 2026 | 420.00 | 420.00 | 389.55 | 405.45 | 405.45 | -0.23% | 5,871 |
| 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 |