Deepak Builders & Engineers India Limited (BOM:544276)
India · Delayed Price · Currency is INR 74.76
+0.21 (0.28%)
At close: Apr 22, 2026
BOM:544276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 71.70 | 75.22 | 71.70 | 74.55 | 74.55 | 0.38% | 1,375 |
| Apr 20, 2026 | 75.88 | 76.30 | 73.94 | 74.27 | 74.27 | -2.35% | 2,517 |
| Apr 17, 2026 | 75.29 | 76.76 | 74.63 | 76.06 | 76.06 | 1.82% | 5,997 |
| Apr 16, 2026 | 73.98 | 78.51 | 73.66 | 74.70 | 74.70 | 3.46% | 4,585 |
| Apr 15, 2026 | 71.40 | 72.70 | 71.00 | 72.20 | 72.20 | 5.08% | 2,804 |
| Apr 13, 2026 | 67.33 | 69.47 | 66.50 | 68.71 | 68.71 | -1.34% | 1,805 |
| Apr 10, 2026 | 66.96 | 70.30 | 66.96 | 69.64 | 69.64 | 5.42% | 5,651 |
| Apr 9, 2026 | 67.80 | 67.80 | 65.45 | 66.06 | 66.06 | 0.85% | 3,585 |
| Apr 8, 2026 | 69.70 | 69.70 | 63.38 | 65.50 | 65.50 | 5.36% | 7,067 |
| Apr 7, 2026 | 62.00 | 62.65 | 61.50 | 62.17 | 62.17 | 0.34% | 2,350 |
| Apr 6, 2026 | 60.75 | 62.39 | 60.48 | 61.96 | 61.96 | 2.45% | 2,536 |
| Apr 2, 2026 | 57.00 | 60.60 | 56.20 | 60.48 | 60.48 | 1.90% | 2,481 |
| Apr 1, 2026 | 55.05 | 59.45 | 55.05 | 59.35 | 59.35 | 10.67% | 5,319 |
| Mar 30, 2026 | 61.52 | 63.00 | 52.00 | 53.63 | 53.63 | -10.57% | 25,967 |
| Mar 27, 2026 | 67.05 | 67.40 | 58.72 | 59.97 | 59.97 | -12.00% | 10,884 |
| Mar 25, 2026 | 69.00 | 70.26 | 67.99 | 68.15 | 68.15 | 1.32% | 21,169 |
| Mar 24, 2026 | 69.00 | 70.00 | 65.58 | 67.26 | 67.26 | 0.64% | 7,325 |
| Mar 23, 2026 | 73.08 | 73.08 | 65.99 | 66.83 | 66.83 | -10.56% | 13,075 |
| Mar 20, 2026 | 67.97 | 77.70 | 67.97 | 74.72 | 74.72 | 11.47% | 17,263 |
| Mar 19, 2026 | 69.00 | 69.18 | 67.03 | 67.03 | 67.03 | -3.40% | 1,742 |
| Mar 18, 2026 | 68.20 | 71.25 | 68.20 | 69.39 | 69.39 | 3.31% | 4,848 |
| Mar 17, 2026 | 67.33 | 68.10 | 66.51 | 67.17 | 67.17 | -0.16% | 1,480 |
| Mar 16, 2026 | 69.80 | 69.82 | 66.16 | 67.28 | 67.28 | -3.43% | 2,850 |
| Mar 13, 2026 | 70.20 | 71.49 | 69.55 | 69.67 | 69.67 | -2.64% | 1,894 |
| Mar 12, 2026 | 73.00 | 73.53 | 70.90 | 71.56 | 71.56 | -2.35% | 2,429 |
| Mar 11, 2026 | 71.88 | 74.70 | 71.31 | 73.28 | 73.28 | 1.72% | 6,734 |
| Mar 10, 2026 | 72.50 | 73.00 | 70.62 | 72.04 | 72.04 | 2.36% | 1,897 |
| Mar 9, 2026 | 71.00 | 73.00 | 69.64 | 70.38 | 70.38 | -3.34% | 2,762 |
| Mar 6, 2026 | 71.00 | 73.95 | 69.00 | 72.81 | 72.81 | -0.26% | 1,201 |
| Mar 5, 2026 | 73.06 | 75.22 | 71.65 | 73.00 | 73.00 | -0.16% | 1,053 |
| Mar 4, 2026 | 70.10 | 75.06 | 70.10 | 73.12 | 73.12 | -0.22% | 3,213 |
| Mar 2, 2026 | 70.00 | 74.45 | 70.00 | 73.28 | 73.28 | -3.67% | 3,388 |
| Feb 27, 2026 | 79.93 | 80.45 | 76.00 | 76.07 | 76.07 | -3.30% | 2,137 |
| Feb 26, 2026 | 80.27 | 80.99 | 78.31 | 78.67 | 78.67 | -1.71% | 3,048 |
| Feb 25, 2026 | 81.01 | 83.75 | 79.14 | 80.04 | 80.04 | -2.07% | 8,342 |
| Feb 24, 2026 | 83.30 | 83.30 | 80.00 | 81.73 | 81.73 | -3.12% | 2,285 |
| Feb 23, 2026 | 84.10 | 85.91 | 83.88 | 84.36 | 84.36 | -1.67% | 1,034 |
| Feb 20, 2026 | 86.00 | 86.91 | 85.50 | 85.79 | 85.79 | -0.96% | 321 |
| Feb 19, 2026 | 90.00 | 90.00 | 85.68 | 86.62 | 86.62 | -4.17% | 3,432 |
| Feb 18, 2026 | 90.00 | 90.81 | 89.00 | 90.39 | 90.39 | -0.71% | 625 |
| Feb 17, 2026 | 88.17 | 92.05 | 88.11 | 91.04 | 91.04 | 3.61% | 731 |
| Feb 16, 2026 | 88.30 | 89.17 | 86.39 | 87.87 | 87.87 | -1.91% | 577 |
| 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 |