Dilip Buildcon Limited - DBL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	472.7	475.5	475.5	481.1	472.1	102,779
November 11, 2025	479.95	471.75	471.75	479.95	465	174,076
November 10, 2025	482	477.35	477.35	482.9	475	127,538
November 07, 2025	472.55	479.85	479.85	483	466.3	344,132
November 06, 2025	509.95	476.45	476.45	511.8	472.5	347,132
November 04, 2025	502.2	511.7	511.7	528.25	499.2	897,165
November 03, 2025	495	499.1	499.1	501.1	487.1	225,204
October 31, 2025	496.4	495.15	495.15	501.15	490.25	194,031
October 30, 2025	485	495.6	495.6	511.95	484.15	1.27M
October 29, 2025	487.4	482.65	482.65	487.4	479.4	129,294
October 28, 2025	489.9	481.35	481.35	492.5	478.8	463,890
October 27, 2025	482.4	480.3	480.3	488.25	471	289,220
October 24, 2025	480.95	477.6	477.6	486.55	475.3	520,421
October 23, 2025	494.9	483.7	483.7	495.35	480.15	98,188
October 21, 2025	489.15	492.15	492.15	494.6	485.55	33,902
October 20, 2025	489.5	488.15	488.15	492.6	482.2	83,644
October 17, 2025	495.4	488.7	488.7	497.9	484.45	86,119
October 16, 2025	491.15	495.2	495.2	500	491.05	143,499
October 15, 2025	500	491.15	491.15	500.75	484.95	219,159
October 14, 2025	516.8	501.4	501.4	521.2	498.7	181,606
October 13, 2025	526.45	515.65	515.65	526.45	514.75	168,214
October 10, 2025	523.7	524.4	524.4	531.65	518.1	256,301
October 09, 2025	523	516.65	516.65	525.8	514.1	197,818
October 08, 2025	516.05	525	525	527.95	510	312,749
October 07, 2025	524	516.05	516.05	538.2	512.5	1.05M
October 06, 2025	502.9	514.9	514.9	516.65	496.05	344,716
October 03, 2025	497.95	504.2	504.2	508	492.45	295,402
October 01, 2025	475.05	495.85	495.85	500	473.55	524,221
September 30, 2025	491.95	472.7	472.7	496.5	470	414,791
September 29, 2025	503.05	491.1	491.1	509.95	488.1	466,522
September 26, 2025	530.95	508.95	508.95	530.95	505.1	380,239
September 25, 2025	530.05	531	531	551.95	521.6	1.15M
September 24, 2025	580.1	534.4	534.4	585	525.5	2.85M
September 23, 2025	560.45	555.15	555.15	562.7	543	240,166
September 22, 2025	565	559.45	559.45	578.9	555.1	307,759
September 19, 2025	573.4	565.8	565.8	578.75	564.15	310,447
September 18, 2025	575.45	573.5	573.5	581.5	564	445,771
September 17, 2025	565.95	575.45	575.45	579	563	534,482
September 16, 2025	557.9	567.1	567.1	570	555.15	485,397
September 15, 2025	549	560.75	560.75	567	541.15	780,326
September 12, 2025	521	547.9	547.9	559.9	515.5	2.17M
September 11, 2025	490.05	520.6	520.6	525.75	488.6	2.16M
September 10, 2025	460.45	490.05	490.05	503	457.9	2.14M
September 09, 2025	462	459.45	459.45	465	456.4	88,707
September 08, 2025	464	460.6	460.6	468.25	459.25	58,013
September 05, 2025	468.8	465.3	465.3	472.8	460	71,763
September 04, 2025	474.95	467.35	467.35	484	463.35	102,859
September 03, 2025	474	474.05	474.05	477.95	467.6	86,314
September 02, 2025	471.5	472.3	472.3	474.8	467	72,773
September 01, 2025	466.95	470.55	470.55	474.95	466.15	91,415
August 29, 2025	465.05	465.55	465.55	470	460	100,379
August 28, 2025	470	465.4	465.4	470.4	461.75	96,410
August 26, 2025	470.25	471.25	471.25	476.25	465.4	117,798
August 25, 2025	467.95	475	475	479.05	461.15	160,474
August 22, 2025	482.5	469	469	484.75	465.1	183,164
August 21, 2025	485.1	484.9	484.9	491.4	483.65	166,459
August 20, 2025	492.85	484.2	484.2	498	481.85	168,020
August 19, 2025	492.2	491.75	491.75	499.5	488.5	396,614
August 18, 2025	483.1	489.2	489.2	497.9	475.6	746,909
August 14, 2025	474.3	479.15	479.15	481.75	468.6	72,811

Dilip Buildcon Limited (DBL.NS) NSE