Deepak Builders & Engineers India Limited (NSE:DBEIL)
India · Delayed Price · Currency is INR 93.57
-0.70 (-0.74%)
Jan 23, 2026, 3:29 PM IST
NSE:DBEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 95.98 | 97.74 | 93.61 | 93.61 | - | -0.70% | 25,954 |
| Jan 22, 2026 | 96.20 | 97.14 | 93.35 | 94.27 | 94.27 | -0.51% | 27,892 |
| Jan 21, 2026 | 96.49 | 98.99 | 93.41 | 94.75 | 94.75 | -1.69% | 2,207,806 |
| Jan 20, 2026 | 102.63 | 102.66 | 95.69 | 96.38 | 96.38 | -5.14% | 81,161 |
| Jan 19, 2026 | 103.30 | 103.68 | 100.00 | 101.60 | 101.60 | -1.57% | 61,635 |
| Jan 16, 2026 | 103.70 | 105.80 | 102.36 | 103.22 | 103.22 | -1.93% | 33,027 |
| Jan 14, 2026 | 103.95 | 106.99 | 103.92 | 105.25 | 105.25 | 1.37% | 42,223 |
| Jan 13, 2026 | 103.12 | 107.23 | 103.12 | 103.83 | 103.83 | -0.74% | 40,268 |
| Jan 12, 2026 | 106.40 | 107.99 | 101.64 | 104.60 | 104.60 | -3.13% | 89,223 |
| Jan 9, 2026 | 113.73 | 113.73 | 106.50 | 107.98 | 107.98 | -5.06% | 87,493 |
| Jan 8, 2026 | 115.00 | 116.38 | 113.02 | 113.73 | 113.73 | -1.69% | 22,644 |
| Jan 7, 2026 | 117.30 | 117.30 | 114.31 | 115.68 | 115.68 | -0.56% | 28,757 |
| Jan 6, 2026 | 118.08 | 118.30 | 116.10 | 116.33 | 116.33 | -0.92% | 27,859 |
| Jan 5, 2026 | 118.32 | 119.51 | 116.61 | 117.41 | 117.41 | -0.77% | 19,391 |
| Jan 2, 2026 | 118.39 | 118.89 | 115.50 | 118.32 | 118.32 | 1.02% | 19,958 |
| Jan 1, 2026 | 119.43 | 119.43 | 115.92 | 117.12 | 117.12 | -0.72% | 18,552 |
| Dec 31, 2025 | 117.25 | 119.49 | 115.38 | 117.97 | 117.97 | 2.28% | 29,408 |
| Dec 30, 2025 | 121.85 | 121.85 | 114.71 | 115.34 | 115.34 | -1.34% | 74,290 |
| Dec 29, 2025 | 119.02 | 120.49 | 116.50 | 116.91 | 116.91 | -2.28% | 25,061 |
| Dec 26, 2025 | 120.57 | 120.66 | 119.00 | 119.64 | 119.64 | -0.77% | 17,628 |
| Dec 24, 2025 | 122.00 | 122.95 | 119.00 | 120.57 | 120.57 | -0.86% | 29,885 |
| Dec 23, 2025 | 120.00 | 122.99 | 120.00 | 121.61 | 121.61 | 0.52% | 27,411 |
| Dec 22, 2025 | 118.50 | 122.18 | 118.10 | 120.98 | 120.98 | 3.42% | 39,301 |
| Dec 19, 2025 | 116.34 | 118.08 | 115.91 | 116.98 | 116.98 | 0.78% | 29,877 |
| Dec 18, 2025 | 116.02 | 117.54 | 116.00 | 116.07 | 116.07 | -0.96% | 23,150 |
| Dec 17, 2025 | 121.54 | 121.54 | 117.00 | 117.19 | 117.19 | -2.02% | 23,898 |
| Dec 16, 2025 | 120.00 | 122.60 | 118.91 | 119.61 | 119.61 | -0.52% | 17,977 |
| Dec 15, 2025 | 119.00 | 121.21 | 118.02 | 120.23 | 120.23 | 0.86% | 25,888 |
| Dec 12, 2025 | 120.44 | 124.00 | 118.31 | 119.20 | 119.20 | -1.03% | 30,052 |
| Dec 11, 2025 | 122.39 | 122.39 | 120.00 | 120.44 | 120.44 | -1.35% | 26,203 |
| Dec 10, 2025 | 121.90 | 124.37 | 120.41 | 122.09 | 122.09 | 0.11% | 19,309 |
| Dec 9, 2025 | 120.90 | 124.00 | 117.10 | 121.96 | 121.96 | 2.40% | 33,223 |
| Dec 8, 2025 | 123.25 | 124.01 | 117.21 | 119.10 | 119.10 | -4.34% | 84,386 |
| Dec 5, 2025 | 129.90 | 129.90 | 124.01 | 124.50 | 124.50 | -2.76% | 29,434 |
| Dec 4, 2025 | 126.89 | 129.00 | 125.31 | 128.04 | 128.04 | 0.91% | 20,355 |
| Dec 3, 2025 | 132.00 | 132.00 | 124.12 | 126.89 | 126.89 | -3.03% | 60,367 |
| Dec 2, 2025 | 134.80 | 134.80 | 130.60 | 130.85 | 130.85 | -1.24% | 18,038 |
| Dec 1, 2025 | 134.40 | 135.99 | 130.42 | 132.49 | 132.49 | -0.38% | 40,511 |
| Nov 28, 2025 | 135.40 | 135.40 | 132.80 | 132.99 | 132.99 | -0.86% | 14,151 |
| Nov 27, 2025 | 136.95 | 136.95 | 133.00 | 134.15 | 134.15 | -0.95% | 26,726 |
| Nov 26, 2025 | 137.69 | 137.69 | 134.60 | 135.44 | 135.44 | 0.90% | 17,711 |
| Nov 25, 2025 | 134.64 | 136.68 | 132.00 | 134.23 | 134.23 | -0.13% | 34,637 |
| Nov 24, 2025 | 136.20 | 137.79 | 133.90 | 134.40 | 134.40 | -1.85% | 31,404 |
| Nov 21, 2025 | 137.00 | 138.80 | 135.00 | 136.94 | 136.94 | -0.05% | 60,082 |
| Nov 20, 2025 | 135.90 | 137.99 | 135.00 | 137.01 | 137.01 | 1.26% | 90,275 |
| Nov 19, 2025 | 138.90 | 141.98 | 135.00 | 135.31 | 135.31 | -1.65% | 57,373 |
| Nov 18, 2025 | 134.56 | 140.67 | 133.42 | 137.58 | 137.58 | 1.11% | 104,732 |
| Nov 17, 2025 | 133.50 | 139.35 | 133.00 | 136.07 | 136.07 | -1.85% | 122,266 |
| Nov 14, 2025 | 137.01 | 140.00 | 135.16 | 138.63 | 138.63 | 1.23% | 75,192 |
| Nov 13, 2025 | 140.95 | 142.65 | 134.81 | 136.94 | 136.94 | -2.46% | 120,126 |