Dilip Buildcon Limited (BOM:540047)
India · Delayed Price · Currency is INR 409.70
+8.85 (2.21%)
At close: Oct 7, 2026
BOM:540047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 396.20 | 415.00 | 396.20 | 409.70 | 409.70 | 2.21% | 7,556 |
| Oct 6, 2026 | 390.80 | 402.20 | 390.80 | 400.85 | 400.85 | 1.11% | 3,547 |
| Oct 5, 2026 | 398.30 | 403.40 | 394.00 | 396.45 | 396.45 | -0.63% | 4,717 |
| Oct 1, 2026 | 405.00 | 408.15 | 396.15 | 398.95 | 398.95 | -1.92% | 4,726 |
| Sep 30, 2026 | 410.00 | 415.80 | 402.80 | 406.75 | 406.75 | -1.17% | 6,618 |
| Sep 29, 2026 | 406.90 | 413.25 | 399.60 | 411.55 | 411.55 | 1.14% | 7,385 |
| Sep 28, 2026 | 417.50 | 417.50 | 402.95 | 406.90 | 406.90 | -1.33% | 7,123 |
| Sep 25, 2026 | 412.00 | 412.95 | 406.45 | 412.40 | 412.40 | 0.06% | 19,677 |
| Sep 24, 2026 | 413.00 | 416.00 | 410.90 | 412.15 | 412.15 | -0.34% | 2,873 |
| Sep 23, 2026 | 428.05 | 428.05 | 412.40 | 413.55 | 413.55 | -2.29% | 8,726 |
| Sep 22, 2026 | 424.85 | 429.60 | 419.75 | 423.25 | 423.25 | 0.51% | 13,750 |
| Sep 21, 2026 | 427.10 | 433.00 | 418.95 | 421.10 | 421.10 | -0.98% | 67,843 |
| Sep 18, 2026 | 407.75 | 428.20 | 407.75 | 425.25 | 425.25 | 4.14% | 31,127 |
| Sep 17, 2026 | 405.80 | 412.00 | 405.40 | 408.35 | 408.35 | 0.62% | 8,904 |
| Sep 16, 2026 | 398.10 | 415.00 | 392.00 | 405.85 | 405.85 | 1.97% | 21,058 |
| Sep 15, 2026 | 399.70 | 408.85 | 395.40 | 398.00 | 398.00 | -1.20% | 13,875 |
| Sep 11, 2026 | 408.25 | 410.95 | 399.05 | 403.85 | 402.85 | -0.93% | 11,147 |
| Sep 10, 2026 | 429.95 | 439.90 | 404.00 | 407.65 | 406.64 | 3.87% | 320,329 |
| Sep 9, 2026 | 391.70 | 399.00 | 391.55 | 392.45 | 391.48 | -0.29% | 5,238 |
| Sep 8, 2026 | 391.35 | 394.00 | 390.30 | 393.60 | 392.63 | 0.38% | 1,458 |
| Sep 7, 2026 | 402.30 | 402.35 | 391.00 | 392.10 | 391.13 | -2.26% | 25,939 |
| Sep 4, 2026 | 404.65 | 404.65 | 398.50 | 401.15 | 400.16 | 0.69% | 2,084 |
| Sep 3, 2026 | 400.60 | 402.70 | 396.05 | 398.40 | 397.41 | 1.22% | 5,139 |
| Sep 2, 2026 | 399.15 | 399.15 | 390.50 | 393.60 | 392.63 | -0.48% | 4,393 |
| Sep 1, 2026 | 404.00 | 405.55 | 392.70 | 395.50 | 394.52 | -2.20% | 10,990 |
| Aug 31, 2026 | 408.55 | 408.55 | 403.55 | 404.40 | 403.40 | -0.47% | 2,851 |
| Aug 28, 2026 | 404.40 | 410.45 | 404.40 | 406.30 | 405.29 | -0.45% | 8,117 |
| Aug 27, 2026 | 415.70 | 415.70 | 406.10 | 408.15 | 407.14 | -1.39% | 1,256 |
| Aug 26, 2026 | 422.80 | 422.85 | 410.55 | 413.90 | 412.88 | -0.14% | 3,903 |
| Aug 25, 2026 | 414.40 | 416.45 | 414.00 | 414.50 | 413.47 | 0.05% | 2,114 |
| Aug 24, 2026 | 422.15 | 422.15 | 412.50 | 414.30 | 413.27 | 0.11% | 6,230 |
| Aug 21, 2026 | 415.10 | 417.85 | 413.55 | 413.85 | 412.83 | 0.10% | 7,670 |
| Aug 20, 2026 | 419.10 | 419.50 | 413.05 | 413.45 | 412.43 | -0.62% | 1,589 |
| Aug 19, 2026 | 419.05 | 419.05 | 414.25 | 416.05 | 415.02 | -1.09% | 6,160 |
| Aug 18, 2026 | 415.05 | 422.05 | 415.05 | 420.65 | 419.61 | 0.42% | 3,756 |
| Aug 17, 2026 | 413.05 | 425.00 | 409.75 | 418.90 | 417.86 | 1.60% | 13,130 |
| Aug 14, 2026 | 415.10 | 420.15 | 411.10 | 412.30 | 411.28 | -0.39% | 20,615 |
| Aug 13, 2026 | 411.55 | 419.65 | 411.55 | 413.90 | 412.88 | -0.31% | 10,809 |
| Aug 12, 2026 | 424.20 | 424.20 | 412.10 | 415.20 | 414.17 | -1.17% | 16,774 |
| Aug 11, 2026 | 423.85 | 438.15 | 416.80 | 420.10 | 419.06 | -5.34% | 53,754 |
| Aug 10, 2026 | 435.50 | 454.25 | 414.00 | 443.80 | 442.70 | -1.28% | 118,031 |
| Aug 7, 2026 | 461.00 | 461.00 | 445.00 | 449.55 | 448.44 | -0.97% | 24,320 |
| Aug 6, 2026 | 466.00 | 466.05 | 451.35 | 453.95 | 452.83 | -0.85% | 25,622 |
| Aug 5, 2026 | 470.95 | 473.65 | 456.75 | 457.85 | 456.72 | -2.18% | 19,972 |
| Aug 4, 2026 | 444.05 | 473.00 | 444.05 | 468.05 | 466.89 | 5.24% | 56,760 |
| Aug 3, 2026 | 425.05 | 464.00 | 425.05 | 444.75 | 443.65 | 3.27% | 96,733 |
| Jul 31, 2026 | 421.05 | 434.00 | 418.05 | 430.65 | 429.58 | 2.43% | 10,201 |
| Jul 30, 2026 | 426.70 | 430.30 | 419.65 | 420.45 | 419.41 | -2.55% | 5,470 |
| Jul 29, 2026 | 435.00 | 435.00 | 429.30 | 431.45 | 430.38 | -1.53% | 24,839 |
| Jul 28, 2026 | 431.05 | 447.00 | 428.90 | 438.15 | 437.07 | -1.30% | 34,946 |