Dilip Buildcon Limited (BOM:540047)
India · Delayed Price · Currency is INR 413.85
+0.40 (0.10%)
At close: Aug 21, 2026
BOM:540047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 415.10 | 417.85 | 413.55 | 413.85 | 413.85 | 0.10% | 7,670 |
| Aug 20, 2026 | 419.10 | 419.50 | 413.05 | 413.45 | 413.45 | -0.62% | 1,589 |
| Aug 19, 2026 | 419.05 | 419.05 | 414.25 | 416.05 | 416.05 | -1.09% | 6,160 |
| Aug 18, 2026 | 415.05 | 422.05 | 415.05 | 420.65 | 420.65 | 0.42% | 3,756 |
| Aug 17, 2026 | 413.05 | 425.00 | 409.75 | 418.90 | 418.90 | 1.60% | 13,130 |
| Aug 14, 2026 | 415.10 | 420.15 | 411.10 | 412.30 | 412.30 | -0.39% | 20,615 |
| Aug 13, 2026 | 411.55 | 419.65 | 411.55 | 413.90 | 413.90 | -0.31% | 10,809 |
| Aug 12, 2026 | 424.20 | 424.20 | 412.10 | 415.20 | 415.20 | -1.17% | 16,774 |
| Aug 11, 2026 | 423.85 | 438.15 | 416.80 | 420.10 | 420.10 | -5.34% | 53,754 |
| Aug 10, 2026 | 435.50 | 454.25 | 414.00 | 443.80 | 443.80 | -1.28% | 118,031 |
| Aug 7, 2026 | 461.00 | 461.00 | 445.00 | 449.55 | 449.55 | -0.97% | 24,320 |
| Aug 6, 2026 | 466.00 | 466.05 | 451.35 | 453.95 | 453.95 | -0.85% | 25,622 |
| Aug 5, 2026 | 470.95 | 473.65 | 456.75 | 457.85 | 457.85 | -2.18% | 19,972 |
| Aug 4, 2026 | 444.05 | 473.00 | 444.05 | 468.05 | 468.05 | 5.24% | 56,760 |
| Aug 3, 2026 | 425.05 | 464.00 | 425.05 | 444.75 | 444.75 | 3.27% | 96,733 |
| Jul 31, 2026 | 421.05 | 434.00 | 418.05 | 430.65 | 430.65 | 2.43% | 10,201 |
| Jul 30, 2026 | 426.70 | 430.30 | 419.65 | 420.45 | 420.45 | -2.55% | 5,470 |
| Jul 29, 2026 | 435.00 | 435.00 | 429.30 | 431.45 | 431.45 | -1.53% | 24,839 |
| Jul 28, 2026 | 431.05 | 447.00 | 428.90 | 438.15 | 438.15 | -1.30% | 34,946 |
| Jul 27, 2026 | 419.60 | 444.80 | 416.00 | 443.90 | 443.90 | 5.68% | 105,601 |
| Jul 24, 2026 | 385.05 | 434.00 | 381.75 | 420.05 | 420.05 | 8.53% | 862,240 |
| Jul 23, 2026 | 402.95 | 402.95 | 386.25 | 387.05 | 387.05 | -3.56% | 10,135 |
| Jul 22, 2026 | 407.10 | 407.45 | 399.00 | 401.35 | 401.35 | -1.82% | 5,559 |
| Jul 21, 2026 | 404.75 | 410.95 | 404.00 | 408.80 | 408.80 | 0.62% | 2,273 |
| Jul 20, 2026 | 405.00 | 408.30 | 404.00 | 406.30 | 406.30 | -0.66% | 1,877 |
| Jul 17, 2026 | 406.15 | 409.90 | 402.05 | 409.00 | 409.00 | 0.33% | 1,413 |
| Jul 16, 2026 | 412.70 | 412.70 | 407.00 | 407.65 | 407.65 | -0.72% | 2,361 |
| Jul 15, 2026 | 410.00 | 414.80 | 409.00 | 410.60 | 410.60 | -0.32% | 2,566 |
| Jul 14, 2026 | 417.75 | 418.10 | 410.00 | 411.90 | 411.90 | -1.49% | 3,016 |
| Jul 13, 2026 | 420.00 | 423.50 | 415.95 | 418.15 | 418.15 | -1.80% | 1,848 |
| Jul 10, 2026 | 425.25 | 430.05 | 424.55 | 425.80 | 425.80 | 0.51% | 1,729 |
| Jul 9, 2026 | 416.45 | 425.45 | 416.45 | 423.65 | 423.65 | 0.94% | 3,461 |
| Jul 8, 2026 | 424.15 | 424.25 | 415.50 | 419.70 | 419.70 | -2.22% | 5,942 |
| Jul 7, 2026 | 433.30 | 433.30 | 427.00 | 429.25 | 429.25 | 0.12% | 3,213 |
| Jul 6, 2026 | 439.35 | 439.70 | 427.50 | 428.75 | 428.75 | -2.52% | 9,881 |
| Jul 3, 2026 | 443.00 | 444.50 | 436.75 | 439.85 | 439.85 | 0.50% | 5,244 |
| Jul 2, 2026 | 440.00 | 442.00 | 435.80 | 437.65 | 437.65 | -0.92% | 2,357 |
| Jul 1, 2026 | 448.75 | 448.80 | 440.00 | 441.70 | 441.70 | -1.38% | 8,596 |
| Jun 30, 2026 | 460.55 | 460.95 | 447.30 | 447.90 | 447.90 | -3.55% | 3,714 |
| Jun 29, 2026 | 467.15 | 467.15 | 449.10 | 464.40 | 464.40 | 1.42% | 4,148 |
| Jun 25, 2026 | 465.95 | 466.00 | 451.85 | 457.90 | 457.90 | 0.44% | 9,714 |
| Jun 24, 2026 | 457.55 | 464.95 | 453.20 | 455.90 | 455.90 | -0.62% | 2,714 |
| Jun 23, 2026 | 460.50 | 468.85 | 449.10 | 458.75 | 458.75 | 0.92% | 14,792 |
| Jun 22, 2026 | 444.65 | 458.90 | 441.00 | 454.55 | 454.55 | 3.40% | 17,580 |
| Jun 19, 2026 | 427.00 | 444.70 | 427.00 | 439.60 | 439.60 | 2.20% | 9,191 |
| Jun 18, 2026 | 432.15 | 435.20 | 427.30 | 430.15 | 430.15 | -0.23% | 4,688 |
| Jun 17, 2026 | 434.00 | 440.80 | 430.65 | 431.15 | 431.15 | -0.22% | 6,326 |
| Jun 16, 2026 | 434.80 | 438.00 | 431.00 | 432.10 | 432.10 | 0.14% | 2,447 |
| Jun 15, 2026 | 432.05 | 440.05 | 430.50 | 431.50 | 431.50 | 0.29% | 6,595 |
| Jun 12, 2026 | 433.10 | 433.10 | 423.30 | 430.25 | 430.25 | 1.29% | 2,904 |