Dilip Buildcon Limited (NSE:DBL)
India · Delayed Price · Currency is INR 460.40
-4.90 (-1.05%)
Sep 8, 2025, 3:30 PM IST
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 464.00 | 468.25 | 459.25 | 460.60 | 460.60 | -1.01% | 58,111 |
| Sep 5, 2025 | 468.80 | 472.80 | 460.00 | 465.30 | 465.30 | -0.44% | 71,763 |
| Sep 4, 2025 | 474.95 | 484.00 | 463.35 | 467.35 | 467.35 | -1.41% | 102,859 |
| Sep 3, 2025 | 474.00 | 477.95 | 467.60 | 474.05 | 474.05 | 0.37% | 86,314 |
| Sep 2, 2025 | 471.50 | 474.80 | 467.00 | 472.30 | 472.30 | 0.37% | 72,773 |
| Sep 1, 2025 | 466.95 | 474.95 | 466.15 | 470.55 | 470.55 | 1.07% | 91,415 |
| Aug 29, 2025 | 465.05 | 470.00 | 460.00 | 465.55 | 465.55 | 0.03% | 100,379 |
| Aug 28, 2025 | 470.00 | 470.40 | 461.75 | 465.40 | 465.40 | -1.24% | 96,354 |
| Aug 26, 2025 | 470.25 | 476.25 | 465.40 | 471.25 | 471.25 | -0.79% | 117,798 |
| Aug 25, 2025 | 467.95 | 479.05 | 461.15 | 475.00 | 475.00 | 1.28% | 160,474 |
| Aug 22, 2025 | 482.50 | 484.75 | 465.10 | 469.00 | 469.00 | -3.28% | 183,164 |
| Aug 21, 2025 | 485.10 | 491.40 | 483.65 | 484.90 | 484.90 | 0.14% | 166,459 |
| Aug 20, 2025 | 492.85 | 498.00 | 481.85 | 484.20 | 484.20 | -1.54% | 168,020 |
| Aug 19, 2025 | 492.20 | 499.50 | 488.50 | 491.75 | 491.75 | 0.52% | 396,614 |
| Aug 18, 2025 | 483.10 | 497.90 | 475.60 | 489.20 | 489.20 | 2.10% | 746,736 |
| Aug 14, 2025 | 474.30 | 481.75 | 468.60 | 479.15 | 479.15 | 1.02% | 72,811 |
| Aug 13, 2025 | 479.60 | 483.40 | 473.25 | 474.30 | 474.30 | -0.90% | 78,139 |
| Aug 12, 2025 | 475.50 | 481.75 | 472.00 | 478.60 | 478.60 | 1.03% | 98,206 |
| Aug 11, 2025 | 463.40 | 476.30 | 459.00 | 473.70 | 473.70 | 1.84% | 100,058 |
| Aug 8, 2025 | 472.00 | 475.35 | 461.55 | 465.15 | 465.15 | -1.44% | 108,575 |
| Aug 7, 2025 | 462.50 | 476.05 | 458.00 | 471.95 | 471.95 | 0.97% | 177,472 |
| Aug 6, 2025 | 472.90 | 473.45 | 461.75 | 467.40 | 467.40 | -1.25% | 115,384 |
| Aug 5, 2025 | 485.00 | 486.40 | 471.05 | 473.30 | 473.30 | -2.09% | 193,396 |
| Aug 4, 2025 | 474.00 | 490.00 | 468.30 | 483.40 | 483.40 | 5.37% | 518,085 |
| Aug 1, 2025 | 477.00 | 490.50 | 454.80 | 458.75 | 458.75 | -4.65% | 291,566 |
| Jul 31, 2025 | 480.00 | 489.00 | 466.60 | 481.10 | 481.10 | -0.03% | 157,652 |
| Jul 30, 2025 | 484.35 | 505.00 | 479.40 | 481.25 | 481.25 | 1.51% | 957,112 |
| Jul 29, 2025 | 462.20 | 481.20 | 456.25 | 474.10 | 474.10 | 2.55% | 111,799 |
| Jul 28, 2025 | 465.20 | 471.40 | 460.50 | 462.30 | 462.30 | -0.48% | 78,621 |
| Jul 25, 2025 | 472.95 | 474.00 | 461.05 | 464.55 | 464.55 | -2.05% | 102,622 |
| Jul 24, 2025 | 479.60 | 484.40 | 471.40 | 474.25 | 474.25 | -0.92% | 73,189 |
| Jul 23, 2025 | 487.00 | 491.30 | 477.75 | 478.65 | 478.65 | -1.51% | 121,897 |
| Jul 22, 2025 | 490.40 | 493.00 | 485.05 | 486.00 | 486.00 | -0.58% | 62,101 |
| Jul 21, 2025 | 486.00 | 490.50 | 477.05 | 488.85 | 488.85 | 0.43% | 109,599 |
| Jul 18, 2025 | 495.20 | 500.50 | 485.00 | 486.75 | 486.75 | -2.15% | 127,187 |
| Jul 17, 2025 | 504.35 | 504.90 | 496.10 | 497.45 | 497.45 | -1.01% | 55,043 |
| Jul 16, 2025 | 498.80 | 505.50 | 498.80 | 502.55 | 502.55 | 0.79% | 103,878 |
| Jul 15, 2025 | 490.90 | 502.65 | 490.90 | 498.60 | 498.60 | 1.78% | 94,602 |
| Jul 14, 2025 | 492.55 | 494.30 | 486.05 | 489.90 | 489.90 | -0.54% | 81,755 |
| Jul 11, 2025 | 493.60 | 500.15 | 489.70 | 492.55 | 492.55 | -0.70% | 84,919 |
| Jul 10, 2025 | 500.45 | 503.70 | 494.20 | 496.00 | 496.00 | -1.63% | 136,774 |
| Jul 9, 2025 | 502.35 | 517.00 | 498.10 | 504.20 | 504.20 | 0.53% | 196,860 |
| Jul 8, 2025 | 503.60 | 509.80 | 498.10 | 501.55 | 501.55 | -0.41% | 74,669 |
| Jul 7, 2025 | 499.40 | 510.00 | 499.00 | 503.60 | 503.60 | 0.25% | 76,233 |
| Jul 4, 2025 | 506.50 | 510.05 | 498.65 | 502.35 | 502.35 | -0.81% | 95,395 |
| Jul 3, 2025 | 505.20 | 513.10 | 504.05 | 506.45 | 506.45 | 0.07% | 90,659 |
| Jul 2, 2025 | 520.00 | 524.00 | 502.35 | 506.10 | 506.10 | -1.62% | 188,890 |
| Jul 1, 2025 | 510.80 | 519.00 | 500.80 | 514.45 | 514.45 | 0.71% | 184,342 |
| Jun 30, 2025 | 512.10 | 518.70 | 507.25 | 510.80 | 510.80 | -0.25% | 136,051 |
| Jun 27, 2025 | 513.60 | 519.65 | 509.05 | 512.10 | 512.10 | 0.19% | 142,411 |