Debock Industries Limited (NSE:DIL)
India · Delayed Price · Currency is INR 1.370
-0.020 (-1.44%)
Jan 23, 2026, 3:28 PM IST
Debock Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -2.16% | 117,252 |
| Jan 22, 2026 | 1.35 | 1.44 | 1.32 | 1.39 | 1.39 | 0.72% | 142,388 |
| Jan 21, 2026 | 1.42 | 1.48 | 1.38 | 1.38 | 1.38 | -4.83% | 231,964 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -4.61% | 356,806 |
| Jan 19, 2026 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | -5.00% | 467,495 |
| Jan 16, 2026 | 1.66 | 1.69 | 1.58 | 1.60 | 1.60 | -3.61% | 233,980 |
| Jan 14, 2026 | 1.65 | 1.70 | 1.59 | 1.66 | 1.66 | -0.60% | 222,522 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.63 | 1.67 | 1.67 | -1.18% | 93,384 |
| Jan 12, 2026 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 4.32% | 181,689 |
| Jan 9, 2026 | 1.68 | 1.70 | 1.61 | 1.62 | 1.62 | -3.57% | 242,581 |
| Jan 8, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 93,297 |
| Jan 7, 2026 | 1.66 | 1.73 | 1.65 | 1.71 | 1.71 | 3.01% | 222,255 |
| Jan 6, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -2.92% | 203,911 |
| Jan 5, 2026 | 1.71 | 1.75 | 1.66 | 1.71 | 1.71 | - | 71,137 |
| Jan 2, 2026 | 1.70 | 1.74 | 1.65 | 1.71 | 1.71 | 0.59% | 98,355 |
| Jan 1, 2026 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 113,383 |
| Dec 31, 2025 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | 1.18% | 290,362 |
| Dec 30, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | -0.58% | 152,923 |
| Dec 29, 2025 | 1.70 | 1.80 | 1.65 | 1.71 | 1.71 | -1.16% | 222,375 |
| Dec 26, 2025 | 1.77 | 1.80 | 1.69 | 1.73 | 1.73 | -2.26% | 408,928 |
| Dec 24, 2025 | 1.81 | 1.83 | 1.70 | 1.77 | 1.77 | -2.21% | 199,626 |
| Dec 23, 2025 | 1.83 | 1.86 | 1.79 | 1.81 | 1.81 | 1.12% | 250,599 |
| Dec 22, 2025 | 1.86 | 1.86 | 1.76 | 1.79 | 1.79 | -1.10% | 209,124 |
| Dec 19, 2025 | 1.73 | 1.88 | 1.71 | 1.81 | 1.81 | 4.62% | 351,223 |
| Dec 18, 2025 | 1.75 | 1.79 | 1.68 | 1.73 | 1.73 | -1.14% | 124,985 |
| Dec 17, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | - | 75,228 |
| Dec 16, 2025 | 1.76 | 1.81 | 1.71 | 1.75 | 1.75 | -2.23% | 235,256 |
| Dec 15, 2025 | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | - | 170,915 |
| Dec 12, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -1.10% | 68,052 |
| Dec 11, 2025 | 1.79 | 1.84 | 1.73 | 1.81 | 1.81 | 1.12% | 195,418 |
| Dec 10, 2025 | 1.76 | 1.82 | 1.71 | 1.79 | 1.79 | 2.87% | 368,556 |
| Dec 9, 2025 | 1.75 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 242,459 |
| Dec 8, 2025 | 1.78 | 1.81 | 1.71 | 1.75 | 1.75 | -1.69% | 209,198 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 139,908 |
| Dec 4, 2025 | 1.82 | 1.83 | 1.62 | 1.79 | 1.79 | -2.19% | 349,634 |
| Dec 3, 2025 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 94,015 |
| Dec 2, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 114,121 |
| Dec 1, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 289,384 |
| Nov 28, 2025 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -1.58% | 260,264 |
| Nov 27, 2025 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | 1.60% | 188,327 |
| Nov 26, 2025 | 1.85 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 275,080 |
| Nov 25, 2025 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -0.53% | 164,853 |
| Nov 24, 2025 | 1.89 | 1.94 | 1.80 | 1.90 | 1.90 | 0.53% | 273,445 |
| Nov 21, 2025 | 1.90 | 1.94 | 1.87 | 1.89 | 1.89 | -0.53% | 112,945 |
| Nov 20, 2025 | 1.87 | 2.10 | 1.85 | 1.90 | 1.90 | 1.60% | 545,524 |
| Nov 19, 2025 | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | -0.53% | 181,240 |
| Nov 18, 2025 | 1.86 | 1.92 | 1.86 | 1.88 | 1.88 | -0.53% | 111,635 |
| Nov 17, 2025 | 1.89 | 1.94 | 1.85 | 1.89 | 1.89 | - | 240,495 |
| Nov 14, 2025 | 1.90 | 1.97 | 1.80 | 1.89 | 1.89 | -0.53% | 290,261 |
| Nov 13, 2025 | 1.95 | 1.97 | 1.70 | 1.90 | 1.90 | -0.52% | 271,039 |