Dilip Buildcon Limited (NSE:DBL)
India · Delayed Price · Currency is INR 466.15
+6.40 (1.39%)
Jan 23, 2026, 3:29 PM IST
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 459.75 | 474.00 | 458.05 | 468.65 | - | 1.94% | 345,643 |
| 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 |
| Dec 22, 2025 | 465.00 | 484.80 | 457.75 | 475.05 | 475.05 | 3.44% | 1,004,011 |
| Dec 19, 2025 | 454.40 | 462.00 | 445.40 | 459.25 | 459.25 | 1.07% | 230,600 |
| Dec 18, 2025 | 464.60 | 464.85 | 450.10 | 454.40 | 454.40 | -2.87% | 228,234 |
| Dec 17, 2025 | 441.95 | 475.00 | 440.00 | 467.85 | 467.85 | 6.23% | 1,536,723 |
| Dec 16, 2025 | 445.00 | 447.35 | 437.10 | 440.40 | 440.40 | -1.61% | 124,814 |
| Dec 15, 2025 | 445.30 | 451.35 | 445.00 | 447.60 | 447.60 | 0.51% | 109,687 |
| Dec 12, 2025 | 445.20 | 448.50 | 442.80 | 445.35 | 445.35 | -0.03% | 161,157 |
| Dec 11, 2025 | 449.95 | 453.10 | 443.25 | 445.50 | 445.50 | -0.20% | 208,139 |
| Dec 10, 2025 | 466.00 | 478.15 | 445.00 | 446.40 | 446.40 | -3.68% | 678,613 |
| Dec 9, 2025 | 441.00 | 469.90 | 433.00 | 463.45 | 463.45 | 4.81% | 318,522 |
| Dec 8, 2025 | 451.05 | 454.50 | 440.00 | 442.20 | 442.20 | -2.18% | 205,346 |
| Dec 5, 2025 | 456.00 | 456.35 | 445.45 | 452.05 | 452.05 | -0.94% | 170,943 |
| Dec 4, 2025 | 454.00 | 462.20 | 452.40 | 456.35 | 456.35 | 0.23% | 157,146 |
| Dec 3, 2025 | 461.25 | 466.40 | 453.20 | 455.30 | 455.30 | -1.97% | 197,556 |
| Dec 2, 2025 | 458.00 | 467.50 | 458.00 | 464.45 | 464.45 | -0.11% | 152,594 |
| Dec 1, 2025 | 478.00 | 478.75 | 463.25 | 464.95 | 464.95 | -2.61% | 182,136 |
| Nov 28, 2025 | 465.30 | 481.00 | 465.20 | 477.40 | 477.40 | 1.47% | 420,354 |
| Nov 27, 2025 | 468.20 | 475.00 | 461.85 | 470.50 | 470.50 | 0.66% | 186,281 |
| Nov 26, 2025 | 469.85 | 475.00 | 465.00 | 467.40 | 467.40 | -0.21% | 272,086 |
| Nov 25, 2025 | 446.00 | 485.90 | 446.00 | 468.40 | 468.40 | 5.78% | 6,575,156 |
| Nov 24, 2025 | 430.00 | 449.20 | 425.15 | 442.80 | 442.80 | 2.98% | 796,093 |
| Nov 21, 2025 | 437.35 | 438.00 | 427.00 | 430.00 | 430.00 | -1.64% | 166,253 |
| Nov 20, 2025 | 431.95 | 439.90 | 430.05 | 437.15 | 437.15 | 1.22% | 208,662 |
| Nov 19, 2025 | 450.00 | 450.00 | 428.55 | 431.90 | 431.90 | -4.02% | 308,586 |
| Nov 18, 2025 | 458.50 | 458.50 | 445.00 | 450.00 | 450.00 | -1.36% | 180,960 |
| Nov 17, 2025 | 467.20 | 468.75 | 451.00 | 456.20 | 456.20 | -2.09% | 417,837 |
| Nov 14, 2025 | 470.00 | 474.20 | 462.15 | 465.95 | 465.95 | -1.93% | 348,407 |
| Nov 13, 2025 | 475.50 | 480.00 | 471.55 | 475.10 | 475.10 | -0.08% | 197,191 |