Dilip Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	479.80	483.00	478.00	478.75	478.75	-0.49%	73,526
May 7, 2026	485.00	487.75	474.30	481.10	481.10	0.24%	122,736
May 6, 2026	484.95	484.95	470.70	479.95	479.95	2.21%	175,454
May 5, 2026	475.00	475.00	465.85	469.55	469.55	-1.13%	94,102
May 4, 2026	468.70	483.00	468.00	474.90	474.90	2.17%	188,952
Apr 30, 2026	470.35	471.90	460.90	464.80	464.80	-1.18%	152,400
Apr 29, 2026	471.95	475.80	468.10	470.35	470.35	-0.78%	74,400
Apr 28, 2026	467.25	479.80	466.00	474.05	474.05	1.46%	393,434
Apr 27, 2026	455.10	473.15	455.10	467.25	467.25	2.68%	196,927
Apr 24, 2026	452.35	457.95	444.30	455.05	455.05	-0.09%	91,027
Apr 23, 2026	457.00	457.80	449.10	455.45	455.45	-0.40%	93,881
Apr 22, 2026	452.25	459.90	447.80	457.30	457.30	1.46%	98,527
Apr 21, 2026	449.45	455.40	449.00	450.70	450.70	0.28%	90,372
Apr 20, 2026	457.00	460.30	446.10	449.45	449.45	-1.65%	85,423
Apr 17, 2026	454.90	461.30	454.00	457.00	457.00	0.38%	101,137
Apr 16, 2026	457.00	463.30	450.80	455.25	455.25	0.35%	146,856
Apr 15, 2026	442.05	457.80	441.95	453.65	453.65	3.70%	192,150
Apr 13, 2026	425.25	441.75	421.30	437.45	437.45	0.42%	121,682
Apr 10, 2026	434.90	445.85	432.50	435.60	435.60	1.14%	164,689
Apr 9, 2026	424.15	434.75	422.75	430.70	430.70	1.04%	193,011
Apr 8, 2026	419.00	428.65	413.30	426.25	426.25	4.28%	194,563
Apr 7, 2026	405.00	413.90	397.70	408.75	408.75	1.76%	183,999
Apr 6, 2026	402.20	405.00	393.35	401.70	401.70	-1.14%	176,413
Apr 2, 2026	393.25	409.60	389.25	406.35	406.35	-0.06%	165,309
Apr 1, 2026	396.00	413.85	394.10	406.60	406.60	5.01%	221,385
Mar 30, 2026	389.05	398.70	382.15	387.20	387.20	0.27%	799,397
Mar 27, 2026	407.60	414.00	382.05	386.15	386.15	-4.76%	462,197
Mar 25, 2026	395.50	409.90	393.60	405.45	405.45	2.45%	247,058
Mar 24, 2026	395.00	406.40	389.00	395.75	395.75	1.42%	396,414
Mar 23, 2026	405.00	407.90	387.30	390.20	390.20	-5.15%	311,119
Mar 20, 2026	428.35	434.60	411.00	411.40	411.40	-3.37%	243,049
Mar 19, 2026	427.40	435.35	424.00	425.75	425.75	-2.66%	100,528
Mar 18, 2026	434.90	440.40	433.25	437.40	437.40	1.18%	87,371
Mar 17, 2026	431.95	435.60	429.70	432.30	432.30	0.06%	102,495
Mar 16, 2026	444.70	444.70	422.50	432.05	432.05	-1.90%	261,458
Mar 13, 2026	447.35	451.50	434.60	440.40	440.40	-3.03%	122,329
Mar 12, 2026	452.55	457.30	441.25	454.15	454.15	0.28%	302,572
Mar 11, 2026	456.50	472.40	448.95	452.90	452.90	-1.29%	763,612
Mar 10, 2026	439.00	461.50	437.45	458.80	458.80	4.86%	338,628
Mar 9, 2026	448.00	448.00	431.45	437.55	437.55	-2.45%	328,349
Mar 6, 2026	436.10	462.00	435.50	448.55	448.55	2.97%	446,896
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