Deepak Builders & Engineers India Limited (BOM:544276)
India · Delayed Price · Currency is INR 6.51
+0.01 (0.15%)
At close: Oct 6, 2026
BOM:544276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.80 | 6.80 | 6.26 | 6.51 | 6.51 | 0.15% | 62,569 |
| Oct 5, 2026 | 6.55 | 6.74 | 6.12 | 6.50 | 6.50 | -0.61% | 19,322 |
| Oct 1, 2026 | 6.98 | 6.98 | 5.88 | 6.54 | 6.54 | -1.80% | 54,366 |
| Sep 30, 2026 | 6.10 | 7.00 | 6.10 | 6.66 | 6.66 | 1.83% | 39,083 |
| Sep 29, 2026 | 6.72 | 6.72 | 6.29 | 6.54 | 6.54 | -0.61% | 20,882 |
| Sep 28, 2026 | 7.43 | 7.43 | 6.51 | 6.58 | 6.58 | -0.60% | 103,555 |
| Sep 25, 2026 | 6.52 | 6.84 | 6.50 | 6.62 | 6.62 | -0.45% | 45,486 |
| Sep 24, 2026 | 6.55 | 6.94 | 6.50 | 6.65 | 6.65 | -3.48% | 134,617 |
| Sep 23, 2026 | 7.23 | 7.23 | 6.71 | 6.89 | 6.89 | -1.99% | 57,769 |
| Sep 22, 2026 | 7.40 | 7.40 | 6.90 | 7.03 | 7.03 | 0.72% | 24,577 |
| Sep 21, 2026 | 7.15 | 7.22 | 6.90 | 6.98 | 6.98 | -2.79% | 29,998 |
| Sep 18, 2026 | 7.15 | 7.41 | 6.85 | 7.18 | 7.18 | 0.42% | 86,188 |
| Sep 17, 2026 | 6.50 | 7.56 | 6.01 | 7.15 | 7.15 | 5.15% | 84,141 |
| Sep 16, 2026 | 6.90 | 6.96 | 6.51 | 6.80 | 6.80 | -1.45% | 11,470 |
| Sep 15, 2026 | 7.20 | 7.20 | 6.65 | 6.90 | 6.90 | -1.57% | 12,526 |
| Sep 11, 2026 | 6.91 | 7.92 | 6.86 | 7.01 | 7.01 | -1.54% | 29,797 |
| Sep 10, 2026 | 7.30 | 7.30 | 6.96 | 7.12 | 7.12 | -0.70% | 66,892 |
| Sep 9, 2026 | 7.50 | 7.67 | 7.05 | 7.17 | 7.17 | -1.78% | 90,377 |
| Sep 8, 2026 | 7.60 | 7.67 | 6.97 | 7.30 | 7.30 | -3.57% | 176,993 |
| Sep 7, 2026 | 6.64 | 7.68 | 6.64 | 7.57 | 7.57 | 18.28% | 337,957 |
| Sep 4, 2026 | 6.10 | 6.45 | 5.95 | 6.40 | 6.40 | 2.89% | 58,338 |
| Sep 3, 2026 | 6.08 | 6.33 | 6.01 | 6.22 | 6.22 | 0.48% | 12,900 |
| Sep 2, 2026 | 6.45 | 6.45 | 6.06 | 6.19 | 6.19 | -0.64% | 31,038 |
| Sep 1, 2026 | 6.56 | 6.56 | 6.08 | 6.23 | 6.23 | -2.50% | 48,921 |
| Aug 31, 2026 | 6.31 | 6.58 | 6.30 | 6.39 | 6.39 | -0.78% | 34,554 |
| Aug 28, 2026 | 6.67 | 6.68 | 6.35 | 6.44 | 6.44 | -0.92% | 2,281 |
| Aug 27, 2026 | 6.63 | 6.63 | 6.40 | 6.50 | 6.50 | -0.31% | 13,566 |
| Aug 26, 2026 | 6.70 | 6.70 | 6.40 | 6.52 | 6.52 | -0.46% | 49,044 |
| Aug 25, 2026 | 6.60 | 6.82 | 6.50 | 6.55 | 6.55 | 0.31% | 16,942 |
| Aug 24, 2026 | 6.53 | 6.75 | 6.50 | 6.53 | 6.53 | -3.40% | 59,395 |
| 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 |