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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	479.6	474.3	474.3	483.4	473.25	78,139
August 12, 2025	475.5	478.6	478.6	481.75	472	98,212
August 11, 2025	463.4	473.7	473.7	476.3	459	100,921
August 08, 2025	472	465.15	465.15	475.35	461.55	108,575
August 07, 2025	462.5	471.95	471.95	476.05	458	177,472
August 06, 2025	472.9	467.4	467.4	473.45	461.75	115,384
August 05, 2025	485	473.3	473.3	486.4	471.05	193,396
August 04, 2025	474	483.4	483.4	490	468.3	518,085
August 01, 2025	477	458.75	458.75	490.5	454.8	291,566
July 31, 2025	480	481.1	481.1	489	466.6	157,652
July 30, 2025	484.35	481.25	481.25	505	479.4	957,112
July 29, 2025	462.2	474.1	474.1	481.2	456.25	111,799
July 28, 2025	465.2	462.3	462.3	471.4	460.5	78,621
July 25, 2025	472.95	464.55	464.55	474	461.05	102,622
July 24, 2025	479.6	474.25	474.25	484.4	471.4	73,189
July 23, 2025	487	478.65	478.65	491.3	477.75	121,897
July 22, 2025	490.4	486	486	493	485.05	62,101
July 21, 2025	486	488.85	488.85	490.5	477.05	109,599
July 18, 2025	495.2	486.75	486.75	500.5	485	127,187
July 17, 2025	504.35	497.45	497.45	504.9	496.1	55,043
July 16, 2025	498.8	502.55	502.55	505.5	498.8	103,878
July 15, 2025	490.9	498.6	498.6	502.65	490.9	94,602
July 14, 2025	492.55	489.9	489.9	494.3	486.05	81,755
July 11, 2025	493.6	492.55	492.55	500.15	489.7	84,418
July 10, 2025	500.45	496	496	503.7	494.2	136,774
July 09, 2025	502.35	504.2	504.2	517	498.1	196,860
July 08, 2025	503.6	501.55	501.55	509.8	498.1	74,669
July 07, 2025	499.4	503.6	503.6	510	499	76,233
July 04, 2025	506.5	502.35	502.35	510.05	498.65	95,395
July 03, 2025	505.2	506.45	506.45	513.1	504.05	90,659
July 02, 2025	520	506.1	506.1	524	502.35	188,890
July 01, 2025	510.8	514.45	514.45	519	500.8	184,342
June 30, 2025	512.1	510.8	510.8	518.7	507.25	136,051
June 27, 2025	513.6	512.1	512.1	519.65	509.05	142,411
June 26, 2025	504	511.15	511.15	535	504	1.05M
June 25, 2025	489.5	498.75	498.75	502	488.6	205,361
June 24, 2025	495	488.7	488.7	499.2	486.6	150,192
June 23, 2025	485.55	486.8	486.8	492	483.4	169,784
June 20, 2025	487.8	488.2	488.2	506.85	483.75	687,581
June 19, 2025	503.05	487.45	487.45	507.7	484.7	274,778
June 18, 2025	513	507.7	507.7	519.85	505.05	169,586
June 17, 2025	528.5	513	513	534.25	511.3	224,310
June 16, 2025	535.95	529.35	529.35	540.45	519.35	156,278
June 13, 2025	520	532.5	532.5	535.9	512.5	239,374
June 12, 2025	545	528.35	528.35	554.65	526.35	420,542
June 11, 2025	533.85	540.55	540.55	552.25	528.05	561,946
June 10, 2025	540	531.15	531.15	540.8	529.05	303,462
June 09, 2025	495.9	536.15	536.15	541	493	1.51M
June 06, 2025	488	489.5	489.5	494.5	482.05	122,216
June 05, 2025	496	490.05	490.05	497.25	487.15	110,438
June 04, 2025	491	494.8	494.8	507	486.05	265,767
June 03, 2025	487.05	490.15	490.15	493.15	484	210,966
June 02, 2025	492.6	487.65	487.65	492.6	482.95	113,783
May 30, 2025	508.4	492.85	492.85	517.1	490.25	387,806

Dilip Buildcon Limited (DBL.NS) NSE