Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 136.75
-0.30 (-0.22%)
At close: Jul 29, 2025, 3:30 PM IST
NSE:DBEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 139.45 | 140.15 | 135.00 | 135.30 | - | -2.17% | 1,356 |
| Jul 31, 2025 | 136.90 | 139.65 | 136.75 | 138.30 | - | -0.43% | 658 |
| Jul 30, 2025 | 135.10 | 140.95 | 135.10 | 138.90 | - | 1.57% | 2,440 |
| Jul 29, 2025 | 138.90 | 138.90 | 135.15 | 136.75 | - | -0.22% | 2,550 |
| Jul 28, 2025 | 139.00 | 139.35 | 135.80 | 137.05 | - | -1.58% | 2,861 |
| Jul 25, 2025 | 138.00 | 141.25 | 136.80 | 139.25 | - | 0.61% | 7,768 |
| Jul 24, 2025 | 139.35 | 139.70 | 137.80 | 138.40 | - | -0.47% | 2,159 |
| Jul 23, 2025 | 138.45 | 139.95 | 137.35 | 139.05 | - | 0.91% | 2,257 |
| Jul 22, 2025 | 138.05 | 139.10 | 137.45 | 137.80 | - | -0.18% | 2,357 |
| Jul 21, 2025 | 139.45 | 139.45 | 137.85 | 138.05 | - | -0.58% | 2,593 |
| Jul 18, 2025 | 140.20 | 140.20 | 138.50 | 138.85 | - | -0.47% | 3,605 |
| Jul 17, 2025 | 140.05 | 141.15 | 139.15 | 139.50 | - | -0.36% | 3,956 |
| Jul 16, 2025 | 140.05 | 140.10 | 138.90 | 140.00 | - | -0.74% | 2,575 |
| Jul 15, 2025 | 140.00 | 141.10 | 140.00 | 141.05 | - | 1.47% | 2,003 |
| Jul 14, 2025 | 138.50 | 139.15 | 137.90 | 139.00 | - | 0.32% | 1,213 |
| Jul 11, 2025 | 138.10 | 140.00 | 138.10 | 138.55 | - | -0.65% | 2,959 |
| Jul 10, 2025 | 140.25 | 141.40 | 139.10 | 139.45 | - | 0.04% | 6,344 |
| Jul 9, 2025 | 141.40 | 141.70 | 137.35 | 139.40 | - | 0.11% | 4,691 |
| Jul 8, 2025 | 140.10 | 140.10 | 138.75 | 139.25 | - | -0.61% | 5,858 |
| Jul 7, 2025 | 139.25 | 140.70 | 139.00 | 140.10 | - | 0.32% | 2,460 |
| Jul 4, 2025 | 142.20 | 142.50 | 139.50 | 139.65 | - | -1.17% | 5,761 |
| Jul 3, 2025 | 141.60 | 142.10 | 140.70 | 141.30 | - | 0.14% | 1,849 |
| Jul 2, 2025 | 140.50 | 143.25 | 140.50 | 141.10 | - | -1.33% | 9,229 |
| Jul 1, 2025 | 144.40 | 145.10 | 142.10 | 143.00 | - | -0.56% | 9,163 |
| Jun 30, 2025 | 146.75 | 146.75 | 143.10 | 143.80 | - | -1.94% | 3,464 |
| Jun 27, 2025 | 149.20 | 150.10 | 145.65 | 146.65 | - | 0.86% | 13,360 |
| Jun 26, 2025 | 143.55 | 151.40 | 141.30 | 145.40 | - | 2.29% | 40,766 |
| Jun 25, 2025 | 139.30 | 143.55 | 139.30 | 142.15 | - | 2.05% | 3,401 |
| Jun 24, 2025 | 136.20 | 140.65 | 136.20 | 139.30 | - | 0.69% | 7,029 |
| Jun 23, 2025 | 137.55 | 139.40 | 137.00 | 138.35 | - | -0.22% | 3,406 |
| Jun 20, 2025 | 139.15 | 140.90 | 137.70 | 138.65 | - | -0.50% | 3,520 |
| Jun 19, 2025 | 138.45 | 140.95 | 135.45 | 139.35 | - | 0.91% | 3,389 |
| Jun 18, 2025 | 140.45 | 140.45 | 137.50 | 138.10 | - | -1.67% | 7,597 |
| Jun 17, 2025 | 146.95 | 146.95 | 139.95 | 140.45 | - | -0.04% | 2,513 |
| Jun 16, 2025 | 142.85 | 144.05 | 139.45 | 140.50 | - | -1.37% | 10,906 |
| Jun 13, 2025 | 140.05 | 143.65 | 140.05 | 142.45 | - | -1.32% | 8,532 |
| Jun 12, 2025 | 148.80 | 149.45 | 144.00 | 144.35 | - | -2.70% | 7,675 |
| Jun 11, 2025 | 148.70 | 151.75 | 147.75 | 148.35 | - | 0.37% | 5,075 |
| Jun 10, 2025 | 149.25 | 151.75 | 146.30 | 147.80 | - | -0.91% | 22,356 |
| Jun 9, 2025 | 150.15 | 151.70 | 148.30 | 149.15 | - | 0.74% | 5,825 |
| Jun 6, 2025 | 152.95 | 152.95 | 145.50 | 148.05 | - | -0.47% | 13,225 |
| Jun 5, 2025 | 152.00 | 152.30 | 147.50 | 148.75 | - | -1.78% | 7,272 |
| Jun 4, 2025 | 152.95 | 152.95 | 150.60 | 151.45 | - | 0.53% | 5,657 |
| Jun 3, 2025 | 150.05 | 159.00 | 149.25 | 150.65 | - | 2.94% | 53,065 |
| Jun 2, 2025 | 140.00 | 149.25 | 137.00 | 146.35 | - | -6.31% | 50,449 |
| May 30, 2025 | 152.00 | 157.30 | 150.00 | 156.20 | - | 2.73% | 19,773 |
| May 29, 2025 | 152.05 | 153.00 | 148.80 | 152.05 | - | 0.56% | 13,772 |
| May 28, 2025 | 148.05 | 152.45 | 147.90 | 151.20 | - | 2.30% | 29,639 |
| May 27, 2025 | 149.80 | 149.80 | 142.75 | 147.80 | - | 3.50% | 9,840 |
| May 26, 2025 | 141.75 | 145.20 | 141.75 | 142.80 | - | -0.56% | 8,911 |