Dilip Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	421.00	434.30	418.00	429.20	429.20	2.06%	177,909
Jul 30, 2026	429.00	431.15	420.00	420.55	420.55	-2.46%	106,149
Jul 29, 2026	434.20	435.30	429.50	431.15	431.15	-1.46%	201,585
Jul 28, 2026	433.00	447.00	428.80	437.55	437.55	-1.37%	965,968
Jul 27, 2026	414.60	444.90	414.60	443.65	443.65	5.57%	2,647,147
Jul 24, 2026	386.00	433.75	381.55	420.25	420.25	8.65%	17,567,771
Jul 23, 2026	400.45	404.10	386.00	386.80	386.80	-3.41%	108,470
Jul 22, 2026	409.10	411.90	399.00	400.45	400.45	-2.11%	92,532
Jul 21, 2026	405.10	413.65	404.15	409.10	409.10	0.88%	63,507
Jul 20, 2026	410.00	410.00	403.10	405.55	405.55	-0.70%	47,439
Jul 17, 2026	408.35	409.95	402.00	408.40	408.40	0.01%	60,267
Jul 16, 2026	411.65	414.95	406.50	408.35	408.35	-0.71%	59,335
Jul 15, 2026	413.90	415.05	409.05	411.25	411.25	-0.09%	70,675
Jul 14, 2026	418.00	418.90	410.00	411.60	411.60	-1.57%	74,393
Jul 13, 2026	421.00	423.90	415.85	418.15	418.15	-1.91%	79,982
Jul 10, 2026	424.10	430.50	423.70	426.30	426.30	0.54%	73,142
Jul 9, 2026	418.80	425.40	416.80	424.00	424.00	1.23%	38,160
Jul 8, 2026	427.40	427.40	415.00	418.85	418.85	-2.42%	125,345
Jul 7, 2026	432.00	434.45	426.10	429.25	429.25	-0.15%	140,389
Jul 6, 2026	441.00	441.00	428.00	429.90	429.90	-2.65%	163,395
Jul 3, 2026	439.30	444.95	436.50	441.60	441.60	0.98%	83,416
Jul 2, 2026	440.25	446.20	435.35	437.30	437.30	-0.96%	84,010
Jul 1, 2026	449.00	449.70	439.95	441.55	441.55	-1.55%	84,221
Jun 30, 2026	467.00	467.00	447.55	448.50	448.50	-3.31%	105,773
Jun 29, 2026	455.00	466.75	449.55	463.85	463.85	0.90%	144,004
Jun 25, 2026	457.00	465.70	451.50	459.70	459.70	0.90%	234,119
Jun 24, 2026	455.00	466.60	454.00	455.60	455.60	-0.78%	161,655
Jun 23, 2026	458.00	468.90	449.85	459.20	459.20	0.95%	247,585
Jun 22, 2026	442.80	458.90	440.50	454.90	454.90	3.50%	225,761
Jun 19, 2026	429.25	443.85	424.45	439.50	439.50	2.32%	187,758
Jun 18, 2026	432.25	435.20	426.90	429.55	429.55	-0.62%	88,319
Jun 17, 2026	433.00	437.30	431.00	432.25	432.25	-0.20%	72,648
Jun 16, 2026	433.00	439.55	430.40	433.10	433.10	0.32%	139,346
Jun 15, 2026	435.00	440.95	430.20	431.70	431.70	0.28%	161,852
Jun 12, 2026	428.65	432.25	423.30	430.50	430.50	1.49%	82,223
Jun 11, 2026	432.00	432.00	419.50	424.20	424.20	-1.84%	98,374
Jun 10, 2026	436.50	447.90	430.35	432.15	432.15	-1.00%	164,067
Jun 9, 2026	421.35	437.70	421.35	436.50	436.50	3.78%	125,511
Jun 8, 2026	425.00	426.90	417.60	420.60	420.60	-1.83%	67,841
Jun 5, 2026	428.80	434.35	425.35	428.45	428.45	0.26%	59,037
Jun 4, 2026	415.25	437.70	415.25	427.35	427.35	2.67%	155,944
Jun 3, 2026	420.60	421.55	411.25	416.25	416.25	-1.05%	74,095
Jun 2, 2026	415.00	421.90	411.05	420.65	420.65	0.84%	61,656
Jun 1, 2026	423.05	430.00	416.05	417.15	417.15	-1.87%	119,666
May 29, 2026	427.65	431.80	421.50	425.10	425.10	-0.60%	96,075
May 27, 2026	433.70	434.75	425.75	427.65	427.65	-1.19%	64,053
May 26, 2026	436.55	442.00	429.35	432.80	432.80	-0.63%	60,170
May 25, 2026	430.00	439.70	428.50	435.55	435.55	1.31%	132,611
May 22, 2026	433.90	434.25	426.80	429.90	429.90	-0.68%	104,461
May 21, 2026	440.70	441.45	430.00	432.85	432.85	-0.92%	113,427