Dilip Buildcon Limited (NSE:DBL)
India · Delayed Price · Currency is INR 448.80
+13.20 (3.03%)
Mar 6, 2026, 1:18 PM IST
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 430.00 | 437.30 | 422.00 | 435.60 | 435.60 | 2.85% | 312,055 |
| Mar 4, 2026 | 416.00 | 428.95 | 416.00 | 423.55 | 423.55 | 0.51% | 409,160 |
| Mar 2, 2026 | 402.00 | 424.90 | 402.00 | 421.40 | 421.40 | 1.30% | 260,747 |
| Feb 27, 2026 | 434.65 | 434.65 | 411.15 | 416.00 | 416.00 | -3.58% | 920,391 |
| Feb 26, 2026 | 434.75 | 434.75 | 424.15 | 431.45 | 431.45 | -0.21% | 242,876 |
| Feb 25, 2026 | 449.80 | 449.80 | 430.00 | 432.35 | 432.35 | -2.92% | 271,199 |
| Feb 24, 2026 | 443.00 | 446.45 | 436.55 | 445.35 | 445.35 | 0.36% | 114,144 |
| Feb 23, 2026 | 448.00 | 450.95 | 436.35 | 443.75 | 443.75 | -0.94% | 125,059 |
| Feb 20, 2026 | 437.00 | 454.15 | 429.10 | 447.95 | 447.95 | 2.27% | 285,710 |
| Feb 19, 2026 | 452.00 | 452.00 | 435.00 | 438.00 | 438.00 | -3.29% | 355,920 |
| Feb 18, 2026 | 458.00 | 461.65 | 445.00 | 452.90 | 452.90 | 4.13% | 2,302,670 |
| Feb 17, 2026 | 435.00 | 438.65 | 426.75 | 434.95 | 434.95 | 1.01% | 185,874 |
| Feb 16, 2026 | 431.20 | 433.20 | 415.10 | 430.60 | 430.60 | -0.23% | 362,120 |
| Feb 13, 2026 | 450.00 | 450.00 | 428.45 | 431.60 | 431.60 | -4.81% | 360,425 |
| Feb 12, 2026 | 455.95 | 461.90 | 447.00 | 453.40 | 453.40 | -0.08% | 155,924 |
| Feb 11, 2026 | 478.50 | 479.95 | 449.80 | 453.75 | 453.75 | -3.29% | 326,025 |
| Feb 10, 2026 | 469.15 | 479.35 | 453.20 | 469.20 | 469.20 | -0.14% | 1,064,789 |
| Feb 9, 2026 | 455.90 | 474.00 | 454.50 | 469.85 | 469.85 | 3.20% | 174,420 |
| Feb 6, 2026 | 458.00 | 461.20 | 448.50 | 455.30 | 455.30 | -0.85% | 87,109 |
| Feb 5, 2026 | 465.25 | 472.50 | 453.55 | 459.20 | 459.20 | -1.20% | 135,785 |
| Feb 4, 2026 | 456.75 | 466.65 | 454.50 | 464.80 | 464.80 | 1.26% | 74,393 |
| Feb 3, 2026 | 465.00 | 474.00 | 455.35 | 459.00 | 459.00 | 1.54% | 93,091 |
| Feb 2, 2026 | 450.15 | 456.40 | 440.10 | 452.05 | 452.05 | -0.02% | 102,115 |
| Feb 1, 2026 | 460.05 | 467.50 | 449.00 | 452.15 | 452.15 | -1.33% | 51,696 |
| Jan 30, 2026 | 447.00 | 466.45 | 444.00 | 458.25 | 458.25 | 1.64% | 84,910 |
| Jan 29, 2026 | 459.00 | 464.00 | 448.00 | 450.85 | 450.85 | -2.58% | 107,914 |
| Jan 28, 2026 | 460.05 | 466.20 | 455.55 | 462.80 | 462.80 | 1.84% | 92,841 |
| Jan 27, 2026 | 466.20 | 468.45 | 448.00 | 454.45 | 454.45 | -2.51% | 109,514 |
| Jan 23, 2026 | 459.75 | 474.00 | 458.05 | 466.15 | 466.15 | 1.39% | 375,254 |
| Jan 22, 2026 | 454.00 | 461.75 | 450.60 | 459.75 | 459.75 | 2.27% | 68,155 |
| Jan 21, 2026 | 461.50 | 463.55 | 440.80 | 449.55 | 449.55 | -2.02% | 323,777 |
| Jan 20, 2026 | 470.00 | 474.20 | 458.00 | 458.80 | 458.80 | -2.86% | 200,029 |
| Jan 19, 2026 | 465.00 | 479.20 | 464.95 | 472.30 | 472.30 | 0.18% | 172,264 |
| Jan 16, 2026 | 469.70 | 477.00 | 469.35 | 471.45 | 471.45 | -0.35% | 75,955 |
| Jan 14, 2026 | 471.00 | 475.75 | 466.65 | 473.10 | 473.10 | 0.49% | 111,430 |
| Jan 13, 2026 | 457.00 | 474.00 | 455.00 | 470.80 | 470.80 | 2.64% | 273,464 |
| Jan 12, 2026 | 445.00 | 462.45 | 435.15 | 458.70 | 458.70 | 2.93% | 280,498 |
| Jan 9, 2026 | 451.90 | 455.35 | 442.30 | 445.65 | 445.65 | -1.43% | 134,737 |
| Jan 8, 2026 | 460.35 | 461.20 | 449.20 | 452.10 | 452.10 | -1.79% | 86,458 |
| Jan 7, 2026 | 455.95 | 462.00 | 453.00 | 460.35 | 460.35 | 0.38% | 90,859 |
| Jan 6, 2026 | 467.10 | 469.70 | 449.40 | 458.60 | 458.60 | -2.33% | 291,532 |
| Jan 5, 2026 | 467.85 | 474.80 | 462.10 | 469.55 | 469.55 | 0.36% | 155,647 |
| Jan 2, 2026 | 474.70 | 476.00 | 466.00 | 467.85 | 467.85 | -1.28% | 93,293 |
| Jan 1, 2026 | 477.95 | 478.30 | 471.20 | 473.90 | 473.90 | -0.61% | 55,750 |
| Dec 31, 2025 | 465.55 | 482.15 | 462.35 | 476.80 | 476.80 | 2.25% | 264,231 |
| Dec 30, 2025 | 467.00 | 472.90 | 461.00 | 466.30 | 466.30 | -0.17% | 146,000 |
| Dec 29, 2025 | 477.00 | 478.90 | 464.10 | 467.10 | 467.10 | -2.04% | 216,501 |
| Dec 26, 2025 | 469.90 | 491.70 | 462.40 | 476.85 | 476.85 | 2.39% | 1,668,154 |
| Dec 24, 2025 | 469.90 | 470.00 | 460.00 | 465.70 | 465.70 | -0.34% | 184,545 |
| Dec 23, 2025 | 477.00 | 477.00 | 464.00 | 467.30 | 467.30 | -1.63% | 267,092 |