Dilip Buildcon Limited (NSE:DBL)
India · Delayed Price · Currency is INR 491.10
-17.85 (-3.51%)
Sep 29, 2025, 3:30 PM IST
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 530.95 | 530.95 | 505.10 | 508.95 | 508.95 | -4.15% | 380,239 |
| Sep 25, 2025 | 530.05 | 551.95 | 521.60 | 531.00 | 531.00 | -0.64% | 1,153,064 |
| Sep 24, 2025 | 580.10 | 585.00 | 525.50 | 534.40 | 534.40 | -3.74% | 2,847,014 |
| Sep 23, 2025 | 560.45 | 562.70 | 543.00 | 555.15 | 555.15 | -0.77% | 240,166 |
| Sep 22, 2025 | 565.00 | 578.90 | 555.10 | 559.45 | 559.45 | -1.12% | 307,759 |
| Sep 19, 2025 | 573.40 | 578.75 | 564.15 | 565.80 | 565.80 | -1.34% | 310,447 |
| Sep 18, 2025 | 575.45 | 581.50 | 564.00 | 573.50 | 573.50 | -0.34% | 445,771 |
| Sep 17, 2025 | 565.95 | 579.00 | 563.00 | 575.45 | 575.45 | 1.47% | 535,308 |
| Sep 16, 2025 | 557.90 | 570.00 | 555.15 | 567.10 | 567.10 | 1.13% | 485,397 |
| Sep 15, 2025 | 549.00 | 567.00 | 541.15 | 560.75 | 560.75 | 2.35% | 780,326 |
| Sep 12, 2025 | 521.00 | 559.90 | 515.50 | 547.90 | 547.90 | 5.24% | 2,170,884 |
| Sep 11, 2025 | 490.05 | 525.75 | 488.60 | 520.60 | 520.60 | 6.23% | 2,156,375 |
| Sep 10, 2025 | 460.45 | 503.00 | 457.90 | 490.05 | 490.05 | 6.66% | 2,143,391 |
| Sep 9, 2025 | 462.00 | 465.00 | 456.40 | 459.45 | 459.45 | -0.25% | 88,707 |
| Sep 8, 2025 | 464.00 | 468.25 | 459.25 | 460.60 | 460.60 | -1.01% | 58,013 |
| Sep 5, 2025 | 468.80 | 472.80 | 460.00 | 465.30 | 464.30 | -0.44% | 71,763 |
| Sep 4, 2025 | 474.95 | 484.00 | 463.35 | 467.35 | 466.35 | -1.41% | 102,859 |
| Sep 3, 2025 | 474.00 | 477.95 | 467.60 | 474.05 | 473.03 | 0.37% | 86,314 |
| Sep 2, 2025 | 471.50 | 474.80 | 467.00 | 472.30 | 471.28 | 0.37% | 72,773 |
| Sep 1, 2025 | 466.95 | 474.95 | 466.15 | 470.55 | 469.54 | 1.07% | 91,415 |
| Aug 29, 2025 | 465.05 | 470.00 | 460.00 | 465.55 | 464.55 | 0.03% | 100,379 |
| Aug 28, 2025 | 470.00 | 470.40 | 461.75 | 465.40 | 464.40 | -1.24% | 96,354 |
| Aug 26, 2025 | 470.25 | 476.25 | 465.40 | 471.25 | 470.24 | -0.79% | 117,798 |
| Aug 25, 2025 | 467.95 | 479.05 | 461.15 | 475.00 | 473.98 | 1.28% | 160,474 |
| Aug 22, 2025 | 482.50 | 484.75 | 465.10 | 469.00 | 467.99 | -3.28% | 183,164 |
| Aug 21, 2025 | 485.10 | 491.40 | 483.65 | 484.90 | 483.86 | 0.14% | 166,459 |
| Aug 20, 2025 | 492.85 | 498.00 | 481.85 | 484.20 | 483.16 | -1.54% | 168,020 |
| Aug 19, 2025 | 492.20 | 499.50 | 488.50 | 491.75 | 490.69 | 0.52% | 396,614 |
| Aug 18, 2025 | 483.10 | 497.90 | 475.60 | 489.20 | 488.15 | 2.10% | 746,736 |
| Aug 14, 2025 | 474.30 | 481.75 | 468.60 | 479.15 | 478.12 | 1.02% | 72,811 |
| Aug 13, 2025 | 479.60 | 483.40 | 473.25 | 474.30 | 473.28 | -0.90% | 78,139 |
| Aug 12, 2025 | 475.50 | 481.75 | 472.00 | 478.60 | 477.57 | 1.03% | 98,206 |
| Aug 11, 2025 | 463.40 | 476.30 | 459.00 | 473.70 | 472.68 | 1.84% | 100,058 |
| Aug 8, 2025 | 472.00 | 475.35 | 461.55 | 465.15 | 464.15 | -1.44% | 108,575 |
| Aug 7, 2025 | 462.50 | 476.05 | 458.00 | 471.95 | 470.94 | 0.97% | 177,472 |
| Aug 6, 2025 | 472.90 | 473.45 | 461.75 | 467.40 | 466.40 | -1.25% | 115,384 |
| Aug 5, 2025 | 485.00 | 486.40 | 471.05 | 473.30 | 472.28 | -2.09% | 193,396 |
| Aug 4, 2025 | 474.00 | 490.00 | 468.30 | 483.40 | 482.36 | 5.37% | 518,085 |
| Aug 1, 2025 | 477.00 | 490.50 | 454.80 | 458.75 | 457.76 | -4.65% | 291,566 |
| Jul 31, 2025 | 480.00 | 489.00 | 466.60 | 481.10 | 480.07 | -0.03% | 157,652 |
| Jul 30, 2025 | 484.35 | 505.00 | 479.40 | 481.25 | 480.22 | 1.51% | 957,112 |
| Jul 29, 2025 | 462.20 | 481.20 | 456.25 | 474.10 | 473.08 | 2.55% | 111,799 |
| Jul 28, 2025 | 465.20 | 471.40 | 460.50 | 462.30 | 461.31 | -0.48% | 78,621 |
| Jul 25, 2025 | 472.95 | 474.00 | 461.05 | 464.55 | 463.55 | -2.05% | 102,622 |
| Jul 24, 2025 | 479.60 | 484.40 | 471.40 | 474.25 | 473.23 | -0.92% | 73,189 |
| Jul 23, 2025 | 487.00 | 491.30 | 477.75 | 478.65 | 477.62 | -1.51% | 121,897 |
| Jul 22, 2025 | 490.40 | 493.00 | 485.05 | 486.00 | 484.96 | -0.58% | 62,101 |
| Jul 21, 2025 | 486.00 | 490.50 | 477.05 | 488.85 | 487.80 | 0.43% | 109,599 |
| Jul 18, 2025 | 495.20 | 500.50 | 485.00 | 486.75 | 485.70 | -2.15% | 127,187 |
| Jul 17, 2025 | 504.35 | 504.90 | 496.10 | 497.45 | 496.38 | -1.01% | 55,043 |