Deepak Builders & Engineers India Limited (BOM:544276)
India · Delayed Price · Currency is INR 6.76
+0.07 (1.05%)
At close: Aug 21, 2026
BOM:544276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.69 | 6.84 | 6.69 | 6.76 | 6.76 | 1.05% | 32,751 |
| Aug 20, 2026 | 6.80 | 6.80 | 6.50 | 6.69 | 6.69 | -0.15% | 45,322 |
| Aug 19, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | -0.30% | 28,291 |
| Aug 18, 2026 | 6.71 | 7.00 | 6.65 | 6.72 | 6.72 | -2.47% | 34,655 |
| Aug 17, 2026 | 6.96 | 7.08 | 6.74 | 6.89 | 6.89 | -2.82% | 26,604 |
| Aug 14, 2026 | 7.20 | 7.23 | 7.01 | 7.09 | 7.09 | -1.53% | 24,151 |
| Aug 13, 2026 | 7.01 | 7.22 | 7.00 | 7.20 | 7.20 | -0.41% | 14,612 |
| Aug 12, 2026 | 7.30 | 7.30 | 6.86 | 7.23 | 7.23 | 0.98% | 74,716 |
| Aug 11, 2026 | 7.39 | 7.39 | 7.01 | 7.16 | 7.16 | 0.56% | 9,353 |
| Aug 10, 2026 | 7.21 | 7.38 | 7.05 | 7.12 | 7.12 | -3.52% | 24,364 |
| Aug 7, 2026 | 7.16 | 7.47 | 7.16 | 7.38 | 7.38 | 1.10% | 15,375 |
| Aug 6, 2026 | 7.33 | 7.49 | 7.15 | 7.30 | 7.30 | -0.27% | 9,859 |
| Aug 5, 2026 | 7.17 | 7.49 | 7.11 | 7.32 | 7.32 | -1.08% | 17,683 |
| Aug 4, 2026 | 7.32 | 7.55 | 7.30 | 7.40 | 7.40 | 1.09% | 27,495 |
| Aug 3, 2026 | 7.59 | 7.60 | 7.25 | 7.32 | 7.32 | - | 6,043 |
| Jul 31, 2026 | 7.21 | 7.60 | 7.21 | 7.32 | 7.32 | -1.88% | 19,561 |
| Jul 30, 2026 | 7.71 | 7.71 | 7.32 | 7.46 | 7.46 | -0.53% | 6,291 |
| Jul 29, 2026 | 7.28 | 7.51 | 7.25 | 7.50 | 7.50 | -1.32% | 21,340 |
| Jul 28, 2026 | 7.40 | 7.65 | 7.21 | 7.60 | 7.60 | 3.97% | 9,684 |
| Jul 27, 2026 | 7.15 | 7.84 | 7.15 | 7.31 | 7.31 | -2.40% | 46,597 |
| Jul 24, 2026 | 7.05 | 7.50 | 7.05 | 7.49 | 7.49 | 3.60% | 22,581 |
| Jul 23, 2026 | 7.44 | 7.44 | 7.03 | 7.23 | 7.23 | 0.56% | 11,487 |
| Jul 22, 2026 | 7.30 | 7.50 | 7.16 | 7.19 | 7.19 | -4.52% | 32,973 |
| Jul 21, 2026 | 7.52 | 7.73 | 7.39 | 7.53 | 7.53 | -3.09% | 101,080 |
| Jul 20, 2026 | 7.76 | 7.83 | 7.50 | 7.77 | 7.77 | 0.13% | 17,908 |
| Jul 17, 2026 | 7.86 | 8.06 | 7.67 | 7.76 | 7.76 | -3.84% | 32,356 |
| Jul 16, 2026 | 8.19 | 8.19 | 7.90 | 8.07 | 8.07 | 2.02% | 9,734 |
| Jul 15, 2026 | 8.32 | 8.32 | 7.90 | 7.91 | 7.91 | -2.35% | 25,133 |
| Jul 14, 2026 | 8.00 | 8.51 | 8.00 | 8.10 | 8.10 | -2.17% | 40,259 |
| Jul 13, 2026 | 8.42 | 8.42 | 8.07 | 8.28 | 8.28 | 0.85% | 20,207 |
| Jul 10, 2026 | 8.09 | 8.35 | 7.91 | 8.21 | 8.21 | 3.14% | 24,780 |
| Jul 9, 2026 | 8.21 | 8.21 | 7.73 | 7.96 | 7.96 | -1.12% | 15,557 |
| Jul 8, 2026 | 8.41 | 8.41 | 8.00 | 8.05 | 8.05 | -4.28% | 18,615 |
| Jul 7, 2026 | 8.72 | 8.72 | 8.01 | 8.41 | 8.41 | 0.84% | 33,543 |
| Jul 6, 2026 | 8.93 | 8.94 | 8.10 | 8.34 | 8.34 | -2.11% | 112,998 |
| Jul 3, 2026 | 8.12 | 8.52 | 7.90 | 8.52 | 8.52 | 4.93% | 134,695 |
| Jul 2, 2026 | 7.84 | 8.23 | 7.55 | 8.12 | 8.12 | 3.57% | 118,014 |
| Jul 1, 2026 | 8.37 | 8.37 | 7.65 | 7.84 | 7.84 | -1.75% | 66,121 |
| Jun 30, 2026 | 8.15 | 8.39 | 7.92 | 7.98 | 7.98 | -0.62% | 22,601 |
| Jun 29, 2026 | 8.17 | 8.73 | 7.99 | 8.03 | 8.03 | -4.52% | 58,510 |
| Jun 25, 2026 | 8.49 | 8.49 | 7.69 | 8.41 | 8.41 | 3.96% | 109,160 |
| Jun 24, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -4.94% | 34,493 |
| Jun 23, 2026 | 8.91 | 8.91 | 8.51 | 8.51 | 8.51 | -4.92% | 52,051 |
| Jun 22, 2026 | 9.87 | 9.87 | 8.95 | 8.95 | 8.95 | -4.99% | 88,014 |
| Jun 19, 2026 | 9.40 | 9.42 | 9.00 | 9.42 | 9.42 | 4.85% | 82,180 |
| Jun 18, 2026 | 9.20 | 9.40 | 8.61 | 8.98 | 8.98 | -0.40% | 210,950 |
| Jun 17, 2026 | 8.69 | 9.13 | 8.68 | 9.02 | 9.02 | 3.76% | 502,450 |
| Jun 16, 2026 | 8.78 | 8.79 | 8.60 | 8.69 | 8.69 | 3.87% | 389,170 |
| Jun 15, 2026 | 8.10 | 8.38 | 8.10 | 8.37 | 8.37 | 4.85% | 162,550 |
| Jun 12, 2026 | 7.86 | 8.07 | 7.78 | 7.98 | 7.98 | 2.11% | 32,480 |