Dilip Buildcon Limited (NSE:DBL)
India · Delayed Price · Currency is INR 398.00
-8.20 (-2.02%)
Oct 1, 2026, 3:29 PM IST
Dilip Buildcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 406.20 | 407.60 | 396.55 | 399.10 | 399.10 | -1.75% | 134,401 |
| Sep 30, 2026 | 410.45 | 416.00 | 403.10 | 406.20 | 406.20 | -1.14% | 63,814 |
| Sep 29, 2026 | 406.30 | 412.80 | 400.10 | 410.90 | 410.90 | 0.98% | 103,780 |
| Sep 28, 2026 | 412.00 | 412.45 | 402.60 | 406.90 | 406.90 | -1.35% | 258,357 |
| Sep 25, 2026 | 413.90 | 414.00 | 407.05 | 412.45 | 412.45 | -0.04% | 100,526 |
| Sep 24, 2026 | 412.40 | 416.30 | 411.25 | 412.60 | 412.60 | -0.23% | 80,854 |
| Sep 23, 2026 | 424.00 | 424.40 | 412.45 | 413.55 | 413.55 | -2.26% | 149,163 |
| Sep 22, 2026 | 423.95 | 430.00 | 419.50 | 423.10 | 423.10 | 0.43% | 272,116 |
| Sep 21, 2026 | 427.10 | 433.65 | 418.55 | 421.30 | 421.30 | -0.99% | 1,171,769 |
| Sep 18, 2026 | 408.35 | 428.50 | 408.35 | 425.50 | 425.50 | 4.20% | 638,580 |
| Sep 17, 2026 | 405.90 | 412.35 | 404.05 | 408.35 | 408.35 | 0.53% | 98,310 |
| Sep 16, 2026 | 401.00 | 415.00 | 390.40 | 406.20 | 406.20 | 1.65% | 309,785 |
| Sep 15, 2026 | 405.00 | 409.00 | 395.60 | 399.60 | 399.60 | -0.68% | 222,795 |
| Sep 11, 2026 | 407.45 | 407.45 | 398.50 | 403.35 | 402.35 | -1.08% | 161,004 |
| Sep 10, 2026 | 429.00 | 439.70 | 403.55 | 407.75 | 406.74 | 3.75% | 6,474,417 |
| Sep 9, 2026 | 393.15 | 399.70 | 391.00 | 393.00 | 392.03 | -0.14% | 82,862 |
| Sep 8, 2026 | 392.00 | 394.95 | 390.15 | 393.55 | 392.57 | 0.43% | 49,330 |
| Sep 7, 2026 | 398.00 | 403.00 | 390.00 | 391.85 | 390.88 | -2.28% | 124,937 |
| Sep 4, 2026 | 402.75 | 404.00 | 398.00 | 401.00 | 400.01 | 0.61% | 58,236 |
| Sep 3, 2026 | 396.00 | 402.95 | 396.00 | 398.55 | 397.56 | 0.89% | 50,108 |
| Sep 2, 2026 | 394.70 | 396.65 | 390.55 | 395.05 | 394.07 | 0.06% | 58,809 |
| Sep 1, 2026 | 404.85 | 405.85 | 392.25 | 394.80 | 393.82 | -2.51% | 110,025 |
| Aug 31, 2026 | 406.40 | 407.95 | 403.55 | 404.95 | 403.95 | -0.49% | 55,063 |
| Aug 28, 2026 | 408.00 | 411.00 | 404.45 | 406.95 | 405.94 | -0.15% | 71,934 |
| Aug 27, 2026 | 414.00 | 416.60 | 406.05 | 407.55 | 406.54 | -1.53% | 83,249 |
| Aug 26, 2026 | 415.90 | 422.40 | 413.50 | 413.90 | 412.87 | -0.23% | 73,488 |
| Aug 25, 2026 | 416.00 | 417.05 | 413.10 | 414.85 | 413.82 | 0.06% | 51,221 |
| Aug 24, 2026 | 416.65 | 418.85 | 412.45 | 414.60 | 413.57 | - | 137,120 |
| Aug 21, 2026 | 415.00 | 417.85 | 413.50 | 414.60 | 413.57 | -0.10% | 67,737 |
| Aug 20, 2026 | 420.05 | 420.85 | 413.00 | 415.00 | 413.97 | -0.29% | 127,166 |
| Aug 19, 2026 | 421.30 | 421.50 | 414.00 | 416.20 | 415.17 | -1.19% | 72,295 |
| Aug 18, 2026 | 419.35 | 422.95 | 416.55 | 421.20 | 420.16 | 0.38% | 69,086 |
| Aug 17, 2026 | 412.35 | 425.00 | 410.00 | 419.60 | 418.56 | 1.76% | 165,982 |
| Aug 14, 2026 | 414.00 | 420.30 | 411.00 | 412.35 | 411.33 | -0.37% | 139,760 |
| Aug 13, 2026 | 415.00 | 420.05 | 412.50 | 413.90 | 412.87 | -0.25% | 123,011 |
| Aug 12, 2026 | 422.30 | 423.80 | 411.60 | 414.95 | 413.92 | -1.72% | 280,623 |
| Aug 11, 2026 | 424.00 | 438.60 | 418.00 | 422.20 | 421.15 | -4.64% | 660,366 |
| Aug 10, 2026 | 439.00 | 454.85 | 413.80 | 442.75 | 441.65 | -1.38% | 1,893,271 |
| Aug 7, 2026 | 461.15 | 461.15 | 444.20 | 448.95 | 447.84 | -1.38% | 229,276 |
| Aug 6, 2026 | 462.35 | 466.00 | 452.50 | 455.25 | 454.12 | -0.70% | 225,828 |
| Aug 5, 2026 | 470.00 | 474.70 | 456.40 | 458.45 | 457.31 | -1.88% | 355,302 |
| Aug 4, 2026 | 449.00 | 473.85 | 449.00 | 467.25 | 466.09 | 5.15% | 1,339,118 |
| Aug 3, 2026 | 426.90 | 464.70 | 425.90 | 444.35 | 443.25 | 3.53% | 1,336,317 |
| Jul 31, 2026 | 421.00 | 434.30 | 418.00 | 429.20 | 428.14 | 2.06% | 177,909 |
| Jul 30, 2026 | 429.00 | 431.15 | 420.00 | 420.55 | 419.51 | -2.46% | 106,149 |
| Jul 29, 2026 | 434.20 | 435.30 | 429.50 | 431.15 | 430.08 | -1.46% | 201,585 |
| Jul 28, 2026 | 433.00 | 447.00 | 428.80 | 437.55 | 436.47 | -1.37% | 965,968 |
| Jul 27, 2026 | 414.60 | 444.90 | 414.60 | 443.65 | 442.55 | 5.57% | 2,647,147 |
| Jul 24, 2026 | 386.00 | 433.75 | 381.55 | 420.25 | 419.21 | 8.65% | 17,567,771 |
| Jul 23, 2026 | 400.45 | 404.10 | 386.00 | 386.80 | 385.84 | -3.41% | 108,470 |