Dilip Buildcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	441.00	445.80	435.15	436.85	436.85	-1.71%	79,203
May 19, 2026	439.80	446.00	438.95	444.45	444.45	1.24%	100,720
May 18, 2026	441.50	448.10	433.20	439.00	439.00	-0.57%	137,262
May 15, 2026	459.00	460.20	440.15	441.50	441.50	-6.52%	224,198
May 14, 2026	475.15	480.70	465.00	472.30	472.30	-0.60%	66,398
May 13, 2026	469.30	479.95	467.40	475.15	475.15	1.24%	61,327
May 12, 2026	487.35	489.95	466.15	469.35	469.35	-3.69%	192,483
May 11, 2026	473.20	497.00	471.45	487.35	487.35	1.80%	255,505
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