Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 130.10
-0.75 (-0.57%)
At close: Sep 1, 2025
NSE:DBEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 132.55 | 135.50 | 132.55 | 135.15 | - | 2.43% | 780 |
| Sep 3, 2025 | 132.75 | 132.75 | 131.90 | 131.95 | - | 0.73% | 388 |
| Sep 2, 2025 | 129.75 | 132.50 | 129.75 | 131.00 | - | 0.69% | 705 |
| Sep 1, 2025 | 131.00 | 131.15 | 129.90 | 130.10 | - | -0.57% | 2,614 |
| Aug 29, 2025 | 131.40 | 131.90 | 130.05 | 130.85 | - | -0.08% | 2,469 |
| Aug 28, 2025 | 130.65 | 132.90 | 129.40 | 130.95 | - | -0.34% | 9,195 |
| Aug 26, 2025 | 131.65 | 132.00 | 130.45 | 131.40 | - | -0.98% | 3,669 |
| Aug 25, 2025 | 134.95 | 134.95 | 131.35 | 132.70 | - | 0.34% | 1,466 |
| Aug 22, 2025 | 134.00 | 134.00 | 131.50 | 132.25 | - | -1.01% | 1,357 |
| Aug 21, 2025 | 133.00 | 135.45 | 133.00 | 133.60 | - | -0.85% | 9,511 |
| Aug 20, 2025 | 132.00 | 136.75 | 131.75 | 134.75 | - | 2.47% | 5,780 |
| Aug 19, 2025 | 131.95 | 133.00 | 130.65 | 131.50 | - | 0.27% | 6,144 |
| Aug 18, 2025 | 135.50 | 135.50 | 130.90 | 131.15 | - | -0.83% | 2,600 |
| Aug 14, 2025 | 132.25 | 133.30 | 131.75 | 132.25 | - | 0.76% | 8,100 |
| Aug 13, 2025 | 132.90 | 135.10 | 130.10 | 131.25 | - | -1.24% | 11,280 |
| Aug 12, 2025 | 131.00 | 135.95 | 130.95 | 132.90 | - | 1.45% | 5,445 |
| Aug 11, 2025 | 131.50 | 134.15 | 130.30 | 131.00 | - | -1.47% | 7,564 |
| Aug 8, 2025 | 133.95 | 135.25 | 132.50 | 132.95 | - | -0.64% | 3,927 |
| Aug 7, 2025 | 134.15 | 134.50 | 132.50 | 133.80 | - | -0.41% | 2,448 |
| Aug 6, 2025 | 135.20 | 136.50 | 133.85 | 134.35 | - | -1.54% | 5,439 |
| Aug 5, 2025 | 137.00 | 137.60 | 135.05 | 136.45 | - | -1.16% | 4,282 |
| Aug 4, 2025 | 140.00 | 140.00 | 134.95 | 138.05 | - | 2.03% | 2,843 |
| 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 |