Dilip Buildcon Limited (DBL.NS) NSE

468.00

+0.7(+0.15%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025469.9468468470460184,556
December 23, 2025477467.3467.3477464266,990
December 22, 2025465475.05475.05484.8457.751M
December 19, 2025454.4459.25459.25462445.4230,600
December 18, 2025464.6454.4454.4464.85450.1228,214
December 17, 2025441.95467.85467.854754401.54M
December 16, 2025445440.4440.4447.35437.1124,814
December 15, 2025445.3447.6447.6451.35445109,868
December 12, 2025445.2445.35445.35448.5442.8161,157
December 11, 2025449.95445.5445.5453.1443.25208,139
December 10, 2025466446.4446.4478.15445678,613
December 09, 2025441463.45463.45469.9433318,524
December 08, 2025451.05442.2442.2454.5440205,387
December 05, 2025456452.05452.05456.35445.45171,080
December 04, 2025454456.35456.35462.2452.4156,782
December 03, 2025461.25455.3455.3466.4453.2197,737
December 02, 2025458464.45464.45467.5458152,773
December 01, 2025478464.95464.95478.75463.25182,181
November 28, 2025465.3477.4477.4481465.2420,524
November 27, 2025468.2470.5470.5475461.85186,950
November 26, 2025469.85467.4467.4475465272,287
November 25, 2025446468.4468.4485.94466.58M
November 24, 2025430442.8442.8449.2425.15796,261
November 21, 2025437.35430430438427166,253
November 19, 2025450431.9431.9450428.55308,727
November 18, 2025458.5450450458.5445181,008
November 17, 2025467.2456.2456.2468.75451417,837
November 14, 2025470465.95465.95474.2462.15348,407
November 13, 2025475.5475.1475.1480471.55197,191
November 12, 2025472.7475.5475.5481.1472.1102,779
November 11, 2025479.95471.75471.75479.95465174,076
November 10, 2025482477.35477.35482.9475127,538
November 07, 2025472.55479.85479.85483466.3344,132
November 06, 2025509.95476.45476.45511.8472.5347,132
November 04, 2025502.2511.7511.7528.25499.2897,165
November 03, 2025495499.1499.1501.1487.1225,204
October 31, 2025496.4495.15495.15501.15490.25194,031
October 30, 2025485495.6495.6511.95484.151.27M
October 29, 2025487.4482.65482.65487.4479.4129,294
October 28, 2025489.9481.35481.35492.5478.8463,890
October 27, 2025482.4480.3480.3488.25471289,220
October 24, 2025480.95477.6477.6486.55475.3520,421
October 23, 2025494.9483.7483.7495.35480.1598,188
October 21, 2025489.15492.15492.15494.6485.5533,902
October 20, 2025489.5488.15488.15492.6482.283,644
October 17, 2025495.4488.7488.7497.9484.4586,119
October 16, 2025491.15495.2495.2500491.05143,499
October 15, 2025500491.15491.15500.75484.95219,159
October 14, 2025516.8501.4501.4521.2498.7181,606
October 13, 2025526.45515.65515.65526.45514.75168,214
October 10, 2025523.7524.4524.4531.65518.1256,301
October 09, 2025523516.65516.65525.8514.1197,818
October 08, 2025516.05525525527.95510312,749
October 07, 2025524516.05516.05538.2512.51.05M
October 06, 2025502.9514.9514.9516.65496.05344,716
October 03, 2025497.95504.2504.2508492.45295,402
October 01, 2025475.05495.85495.85500473.55524,221
September 30, 2025491.95472.7472.7496.5470414,791
September 29, 2025503.05491.1491.1509.95488.1466,522
September 26, 2025530.95508.95508.95530.95505.1380,239
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved