Deepak Builders & Engineers India Limited (BOM:544276)
India · Delayed Price · Currency is INR 89.58
-1.96 (-2.14%)
At close: Feb 13, 2026
BOM:544276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 90.46 | 90.83 | 88.80 | 89.58 | 89.58 | -2.14% | 573 |
| Feb 12, 2026 | 92.03 | 93.14 | 90.77 | 91.54 | 91.54 | -2.09% | 981 |
| Feb 11, 2026 | 96.75 | 96.75 | 92.75 | 93.49 | 93.49 | -1.80% | 3,017 |
| Feb 10, 2026 | 95.00 | 96.69 | 94.34 | 95.20 | 95.20 | 0.91% | 846 |
| Feb 9, 2026 | 92.45 | 94.50 | 92.36 | 94.34 | 94.34 | 3.67% | 4,609 |
| Feb 6, 2026 | 91.63 | 91.75 | 89.40 | 91.00 | 91.00 | -0.60% | 271 |
| Feb 5, 2026 | 94.48 | 94.62 | 90.00 | 91.55 | 91.55 | -3.38% | 1,305 |
| Feb 4, 2026 | 91.00 | 95.60 | 91.00 | 94.75 | 94.75 | 4.47% | 3,977 |
| Feb 3, 2026 | 90.00 | 90.70 | 86.58 | 90.70 | 90.70 | 4.95% | 2,930 |
| Feb 2, 2026 | 90.00 | 90.00 | 84.56 | 86.42 | 86.42 | -2.90% | 2,991 |
| Feb 1, 2026 | 89.89 | 93.05 | 89.00 | 89.00 | 89.00 | 1.08% | 1,703 |
| Jan 30, 2026 | 91.40 | 91.40 | 87.30 | 88.05 | 88.05 | -3.67% | 3,034 |
| Jan 29, 2026 | 92.75 | 93.00 | 91.00 | 91.40 | 91.40 | -1.46% | 1,923 |
| Jan 28, 2026 | 92.30 | 93.00 | 91.20 | 92.75 | 92.75 | 1.98% | 6,809 |
| Jan 27, 2026 | 95.00 | 95.00 | 90.70 | 90.95 | 90.95 | -2.88% | 4,476 |
| Jan 23, 2026 | 95.00 | 95.20 | 91.75 | 93.65 | 93.65 | -0.90% | 1,637 |
| Jan 22, 2026 | 93.00 | 97.45 | 92.85 | 94.50 | 94.50 | 0.53% | 2,195 |
| Jan 21, 2026 | 94.60 | 98.00 | 93.35 | 94.00 | 94.00 | -2.39% | 2,560 |
| Jan 20, 2026 | 100.00 | 100.00 | 95.80 | 96.30 | 96.30 | -5.36% | 15,030 |
| Jan 19, 2026 | 103.30 | 103.50 | 100.00 | 101.75 | 101.75 | -1.50% | 1,234 |
| Jan 16, 2026 | 105.00 | 105.75 | 103.10 | 103.30 | 103.30 | -1.62% | 934 |
| Jan 14, 2026 | 103.95 | 106.00 | 103.95 | 105.00 | 105.00 | 1.01% | 1,719 |
| Jan 13, 2026 | 103.00 | 107.20 | 103.00 | 103.95 | 103.95 | -0.67% | 1,983 |
| Jan 12, 2026 | 106.10 | 106.10 | 102.05 | 104.65 | 104.65 | -3.59% | 6,769 |
| Jan 9, 2026 | 112.95 | 113.85 | 107.10 | 108.55 | 108.55 | -4.40% | 3,305 |
| Jan 8, 2026 | 115.95 | 116.30 | 113.00 | 113.55 | 113.55 | -2.03% | 960 |
| Jan 7, 2026 | 116.30 | 117.30 | 112.95 | 115.90 | 115.90 | -0.56% | 9,197 |
| Jan 6, 2026 | 117.85 | 118.75 | 116.05 | 116.55 | 116.55 | -0.51% | 1,998 |
| Jan 5, 2026 | 118.65 | 118.65 | 116.00 | 117.15 | 117.15 | -1.18% | 1,072 |
| Jan 2, 2026 | 117.60 | 118.80 | 116.80 | 118.55 | 118.55 | 1.32% | 1,165 |
| Jan 1, 2026 | 117.40 | 118.25 | 116.50 | 117.00 | 117.00 | -0.30% | 603 |
| Dec 31, 2025 | 115.25 | 119.00 | 115.25 | 117.35 | 117.35 | 1.25% | 553 |
| Dec 30, 2025 | 118.90 | 119.80 | 115.00 | 115.90 | 115.90 | -0.77% | 3,948 |
| Dec 29, 2025 | 119.35 | 119.35 | 116.70 | 116.80 | 116.80 | -2.14% | 885 |
| Dec 26, 2025 | 120.55 | 120.55 | 119.00 | 119.35 | 119.35 | 0.13% | 814 |
| Dec 24, 2025 | 122.00 | 123.10 | 118.65 | 119.20 | 119.20 | -2.30% | 1,421 |
| Dec 23, 2025 | 122.00 | 122.95 | 120.20 | 122.00 | 122.00 | 0.16% | 648 |
| Dec 22, 2025 | 119.10 | 122.00 | 118.55 | 121.80 | 121.80 | 3.70% | 3,514 |
| Dec 19, 2025 | 116.80 | 117.45 | 116.30 | 117.45 | 117.45 | 1.60% | 660 |
| Dec 18, 2025 | 117.10 | 118.70 | 115.55 | 115.60 | 115.60 | -1.70% | 2,250 |
| Dec 17, 2025 | 118.80 | 120.25 | 116.90 | 117.60 | 117.60 | -1.71% | 651 |
| Dec 16, 2025 | 120.10 | 121.00 | 119.05 | 119.65 | 119.65 | -0.37% | 623 |
| Dec 15, 2025 | 119.75 | 121.00 | 116.30 | 120.10 | 120.10 | 0.29% | 1,838 |
| Dec 12, 2025 | 121.60 | 121.60 | 119.00 | 119.75 | 119.75 | -0.79% | 1,732 |
| Dec 11, 2025 | 120.05 | 121.55 | 120.05 | 120.70 | 120.70 | -1.03% | 927 |
| Dec 10, 2025 | 121.50 | 123.50 | 120.50 | 121.95 | 121.95 | 0.29% | 1,697 |
| Dec 9, 2025 | 119.05 | 122.60 | 117.60 | 121.60 | 121.60 | 2.01% | 1,241 |
| Dec 8, 2025 | 124.05 | 124.05 | 118.10 | 119.20 | 119.20 | -4.49% | 4,358 |
| Dec 5, 2025 | 128.95 | 128.95 | 123.50 | 124.80 | 124.80 | -2.12% | 819 |
| Dec 4, 2025 | 128.45 | 128.45 | 125.65 | 127.50 | 127.50 | 0.67% | 461 |