Dilip Buildcon Limited (NSE:DBL)
India · Delayed Price · Currency is INR 479.15
+4.85 (1.02%)
Aug 14, 2025, 3:30 PM IST
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 479.60 | 483.40 | 473.25 | 474.30 | 474.30 | -0.90% | 78,386 |
| 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 |
| Jun 26, 2025 | 504.00 | 535.00 | 504.00 | 511.15 | 511.15 | 2.49% | 1,054,727 |
| Jun 25, 2025 | 489.50 | 502.00 | 488.60 | 498.75 | 498.75 | 2.06% | 205,361 |
| Jun 24, 2025 | 495.00 | 499.20 | 486.60 | 488.70 | 488.70 | 0.39% | 150,192 |
| Jun 23, 2025 | 485.55 | 492.00 | 483.40 | 486.80 | 486.80 | -0.29% | 169,784 |
| Jun 20, 2025 | 487.80 | 506.85 | 483.75 | 488.20 | 488.20 | 0.15% | 687,581 |
| Jun 19, 2025 | 503.05 | 507.70 | 484.70 | 487.45 | 487.45 | -3.99% | 274,778 |
| Jun 18, 2025 | 513.00 | 519.85 | 505.05 | 507.70 | 507.70 | -1.03% | 169,586 |
| Jun 17, 2025 | 528.50 | 534.25 | 511.30 | 513.00 | 513.00 | -3.09% | 224,310 |
| Jun 16, 2025 | 535.95 | 540.45 | 519.35 | 529.35 | 529.35 | -0.59% | 156,278 |
| Jun 13, 2025 | 520.00 | 535.90 | 512.50 | 532.50 | 532.50 | 0.79% | 239,374 |
| Jun 12, 2025 | 545.00 | 554.65 | 526.35 | 528.35 | 528.35 | -2.26% | 420,542 |
| Jun 11, 2025 | 533.85 | 552.25 | 528.05 | 540.55 | 540.55 | 1.77% | 561,946 |
| Jun 10, 2025 | 540.00 | 540.80 | 529.05 | 531.15 | 531.15 | -0.93% | 303,462 |
| Jun 9, 2025 | 495.90 | 541.00 | 493.00 | 536.15 | 536.15 | 9.53% | 1,508,799 |
| Jun 6, 2025 | 488.00 | 494.50 | 482.05 | 489.50 | 489.50 | -0.11% | 122,216 |
| Jun 5, 2025 | 496.00 | 497.25 | 487.15 | 490.05 | 490.05 | -0.96% | 110,438 |