Deepak Builders & Engineers India Limited (BOM:544276)
India · Delayed Price · Currency is INR 9.42
+0.44 (4.85%)
At close: Jun 19, 2026
BOM:544276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.81 | 8.15 | 7.81 | 7.82 | 7.82 | -1.67% | 3,150 |
| Jun 10, 2026 | 8.00 | 8.30 | 7.90 | 7.95 | 7.95 | -0.90% | 6,410 |
| Jun 9, 2026 | 7.94 | 8.20 | 7.94 | 8.02 | 8.02 | -0.96% | 32,200 |
| Jun 8, 2026 | 8.00 | 8.20 | 7.91 | 8.10 | 8.10 | -1.88% | 19,500 |
| Jun 5, 2026 | 8.27 | 8.49 | 7.90 | 8.26 | 8.26 | 1.18% | 21,130 |
| Jun 4, 2026 | 8.25 | 8.42 | 8.02 | 8.16 | 8.16 | -3.09% | 7,930 |
| Jun 3, 2026 | 8.30 | 8.50 | 7.94 | 8.42 | 8.42 | 0.73% | 28,500 |
| Jun 2, 2026 | 8.29 | 8.37 | 8.06 | 8.36 | 8.36 | 0.81% | 10,280 |
| Jun 1, 2026 | 8.65 | 8.65 | 8.17 | 8.29 | 8.29 | -0.12% | 90,270 |
| May 29, 2026 | 8.89 | 8.89 | 8.20 | 8.30 | 8.30 | -2.79% | 57,650 |
| May 27, 2026 | 7.77 | 8.90 | 7.75 | 8.54 | 8.54 | 8.29% | 186,050 |
| May 26, 2026 | 7.74 | 7.97 | 7.74 | 7.89 | 7.89 | 1.94% | 42,070 |
| May 25, 2026 | 7.68 | 7.90 | 7.64 | 7.74 | 7.74 | 2.03% | 6,560 |
| May 22, 2026 | 7.59 | 7.70 | 7.55 | 7.58 | 7.58 | 1.08% | 18,240 |
| May 21, 2026 | 7.60 | 7.78 | 7.50 | 7.50 | 7.50 | -0.41% | 5,830 |
| May 20, 2026 | 7.23 | 7.73 | 7.23 | 7.53 | 7.53 | -1.39% | 11,450 |
| May 19, 2026 | 7.40 | 7.67 | 7.40 | 7.64 | 7.64 | 1.83% | 7,270 |
| May 18, 2026 | 7.80 | 7.80 | 7.35 | 7.50 | 7.50 | -2.65% | 15,860 |
| May 15, 2026 | 7.87 | 7.87 | 7.64 | 7.70 | 7.70 | -1.43% | 6,490 |
| May 14, 2026 | 8.10 | 8.18 | 7.80 | 7.82 | 7.82 | -0.80% | 43,620 |
| May 13, 2026 | 7.63 | 8.12 | 7.63 | 7.88 | 7.88 | 0.13% | 28,690 |
| May 12, 2026 | 8.09 | 8.12 | 7.80 | 7.87 | 7.87 | -4.53% | 27,890 |
| May 11, 2026 | 8.35 | 8.35 | 8.12 | 8.24 | 8.24 | -1.83% | 20,690 |
| May 8, 2026 | 8.40 | 8.57 | 8.21 | 8.40 | 8.40 | -0.44% | 16,220 |
| May 7, 2026 | 8.63 | 8.73 | 8.40 | 8.43 | 8.43 | -1.79% | 11,360 |
| May 6, 2026 | 8.47 | 8.70 | 8.35 | 8.59 | 8.59 | 1.04% | 37,990 |
| May 5, 2026 | 8.60 | 8.68 | 8.44 | 8.50 | 8.50 | -1.44% | 19,620 |
| May 4, 2026 | 8.77 | 8.80 | 8.55 | 8.62 | 8.62 | 0.29% | 27,230 |
| Apr 30, 2026 | 9.18 | 9.18 | 8.50 | 8.60 | 8.60 | -1.09% | 139,200 |
| Apr 29, 2026 | 8.60 | 9.01 | 8.45 | 8.69 | 8.69 | 4.80% | 292,440 |
| Apr 28, 2026 | 8.31 | 8.92 | 8.22 | 8.30 | 8.30 | -2.12% | 184,340 |
| Apr 27, 2026 | 8.50 | 9.16 | 8.05 | 8.48 | 8.48 | 7.43% | 193,280 |
| Apr 24, 2026 | 7.90 | 8.18 | 7.62 | 7.89 | 7.89 | 2.82% | 178,460 |
| Apr 23, 2026 | 7.59 | 7.70 | 7.48 | 7.67 | 7.67 | 2.64% | 21,060 |
| Apr 22, 2026 | 7.46 | 7.60 | 7.31 | 7.48 | 7.48 | 0.28% | 61,320 |
| Apr 21, 2026 | 7.17 | 7.52 | 7.17 | 7.46 | 7.46 | 0.38% | 13,750 |
| Apr 20, 2026 | 7.59 | 7.63 | 7.39 | 7.43 | 7.43 | -2.35% | 25,170 |
| Apr 17, 2026 | 7.53 | 7.68 | 7.46 | 7.61 | 7.61 | 1.82% | 59,970 |
| Apr 16, 2026 | 7.40 | 7.85 | 7.37 | 7.47 | 7.47 | 3.46% | 45,850 |
| Apr 15, 2026 | 7.14 | 7.27 | 7.10 | 7.22 | 7.22 | 5.08% | 28,040 |
| Apr 13, 2026 | 6.73 | 6.95 | 6.65 | 6.87 | 6.87 | -1.34% | 18,050 |
| Apr 10, 2026 | 6.70 | 7.03 | 6.70 | 6.96 | 6.96 | 5.42% | 56,510 |
| Apr 9, 2026 | 6.78 | 6.78 | 6.55 | 6.61 | 6.61 | 0.85% | 35,850 |