Skip to main content
logo
Deepak Builders & Engineers India Limited (NSE:DBEIL)
India flag India · Delayed Price · Currency is INR
89.25
-2.21 (-2.42%)
Feb 13, 2026, 3:29 PM IST

NSE:DBEIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202690.5291.4688.5089.3989.39-2.26%22,177
Feb 12, 202691.6292.8891.0591.4691.46-1.54%16,968
Feb 11, 202694.9795.9692.5292.8992.89-2.19%23,205
Feb 10, 202695.4097.8294.1094.9794.971.57%32,261
Feb 9, 202693.0094.5692.4193.5093.501.23%32,727
Feb 6, 202692.6592.9089.8792.3692.361.44%19,418
Feb 5, 202696.7596.7590.3091.0591.05-3.91%30,373
Feb 4, 202692.4095.6090.6794.7594.752.87%28,898
Feb 3, 202689.8093.8887.0092.1192.116.55%52,629
Feb 2, 202690.5390.5384.3186.4586.45-4.13%58,077
Feb 1, 202688.1392.9588.1090.1790.172.31%28,010
Jan 30, 202690.1391.3587.1088.1388.13-3.87%71,111
Jan 29, 202692.7893.4990.6191.6891.68-1.19%31,796
Jan 28, 202691.1893.1091.1892.7892.781.26%37,277
Jan 27, 202694.0094.1291.1191.6391.63-2.07%20,340
Jan 23, 202695.9897.7492.1093.5793.57-0.74%58,821
Jan 22, 202696.2097.1493.3594.2794.27-0.51%27,892
Jan 21, 202696.4998.9993.4194.7594.75-1.69%2,207,806
Jan 20, 2026102.63102.6695.6996.3896.38-5.14%81,161
Jan 19, 2026103.30103.68100.00101.60101.60-1.57%61,635
Jan 16, 2026103.70105.80102.36103.22103.22-1.93%33,027
Jan 14, 2026103.95106.99103.92105.25105.251.37%42,223
Jan 13, 2026103.12107.23103.12103.83103.83-0.74%40,268
Jan 12, 2026106.40107.99101.64104.60104.60-3.13%89,223
Jan 9, 2026113.73113.73106.50107.98107.98-5.06%87,493
Jan 8, 2026115.00116.38113.02113.73113.73-1.69%22,644
Jan 7, 2026117.30117.30114.31115.68115.68-0.56%28,757
Jan 6, 2026118.08118.30116.10116.33116.33-0.92%27,859
Jan 5, 2026118.32119.51116.61117.41117.41-0.77%19,391
Jan 2, 2026118.39118.89115.50118.32118.321.02%19,958
Jan 1, 2026119.43119.43115.92117.12117.12-0.72%18,552
Dec 31, 2025117.25119.49115.38117.97117.972.28%29,408
Dec 30, 2025121.85121.85114.71115.34115.34-1.34%74,290
Dec 29, 2025119.02120.49116.50116.91116.91-2.28%25,061
Dec 26, 2025120.57120.66119.00119.64119.64-0.77%17,628
Dec 24, 2025122.00122.95119.00120.57120.57-0.86%29,885
Dec 23, 2025120.00122.99120.00121.61121.610.52%27,411
Dec 22, 2025118.50122.18118.10120.98120.983.42%39,301
Dec 19, 2025116.34118.08115.91116.98116.980.78%29,877
Dec 18, 2025116.02117.54116.00116.07116.07-0.96%23,150
Dec 17, 2025121.54121.54117.00117.19117.19-2.02%23,898
Dec 16, 2025120.00122.60118.91119.61119.61-0.52%17,977
Dec 15, 2025119.00121.21118.02120.23120.230.86%25,888
Dec 12, 2025120.44124.00118.31119.20119.20-1.03%30,052
Dec 11, 2025122.39122.39120.00120.44120.44-1.35%26,203
Dec 10, 2025121.90124.37120.41122.09122.090.11%19,309
Dec 9, 2025120.90124.00117.10121.96121.962.40%33,223
Dec 8, 2025123.25124.01117.21119.10119.10-4.34%84,386
Dec 5, 2025129.90129.90124.01124.50124.50-2.76%29,434
Dec 4, 2025126.89129.00125.31128.04128.040.91%20,355