Dilip Buildcon Limited (DBL.NS) NSE

Currency In INR

DBL.NS Historical Return

If you invested ₹1000 in Dilip Buildcon Limited (DBL.NS) 10 years ago, it would be worth ₹1,763.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹844.5, while ₹1000 invested 1 year ago would be worth ₹885.92. This corresponds to total returns of 76.31%, -15.55%, -11.41%, respectively, with annualized returns of 5.83%, -3.32%, -11.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DBL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	415	414.6	414.6	417.85	413.5	67,789
August 20, 2026	420.05	415	415	420.85	413	127,176
August 19, 2026	421.3	416.2	416.2	421.5	414	72,388
August 18, 2026	419.35	421.2	421.2	422.95	416.55	69,291
August 17, 2026	412.35	419.6	419.6	425	410	166,102
August 14, 2026	414	412.35	412.35	420.3	411	139,860
August 13, 2026	415	413.9	413.9	420.05	412.5	123,960
August 12, 2026	422.3	414.95	414.95	423.8	411.6	280,658
August 11, 2026	424	422.2	422.2	438.6	418	660,366
August 10, 2026	439	442.75	442.75	454.85	413.8	1.89M
August 07, 2026	461.15	448.95	448.95	461.15	444.2	229,276
August 06, 2026	462.35	455.25	455.25	466	452.5	225,947
August 05, 2026	470	458.45	458.45	474.7	456.4	355,305
August 04, 2026	449	467.25	467.25	473.85	449	1.34M
August 03, 2026	426.9	444.35	444.35	464.7	425.9	1.34M
July 31, 2026	421	429.2	429.2	434.3	418	178,409
July 30, 2026	429	420.55	420.55	431.15	420	106,149
July 29, 2026	434.2	431.15	431.15	435.3	429.5	201,706
July 28, 2026	433	437.55	437.55	447	428.8	966,030
July 27, 2026	414.6	443.65	443.65	444.9	414.6	2.65M
July 23, 2026	400.45	386.8	386.8	404.1	386	108,672
July 22, 2026	409.1	400.45	400.45	411.9	399	92,543
July 21, 2026	405.1	409.1	409.1	413.65	404.15	63,507
July 20, 2026	410	405.55	405.55	410	403.1	47,439
July 17, 2026	408.35	408.4	408.4	409.95	402	60,267
July 16, 2026	411.65	408.35	408.35	414.95	406.5	59,335
July 15, 2026	413.9	411.25	411.25	415.05	409.05	70,675
July 14, 2026	418	411.6	411.6	418.9	410	74,469
July 13, 2026	421	418.15	418.15	423.9	415.85	80,008
July 10, 2026	424.1	426.3	426.3	430.5	423.7	73,142
July 09, 2026	418.8	424	424	425.4	416.8	38,160
July 08, 2026	427.4	418.85	418.85	427.4	415	125,345
July 07, 2026	432	429.25	429.25	434.45	426.1	140,389
July 06, 2026	441	429.9	429.9	441	428	163,395
July 03, 2026	439.3	441.6	441.6	444.95	436.5	83,416
July 02, 2026	440.25	437.3	437.3	446.2	435.35	84,010
July 01, 2026	449	441.55	441.55	449.7	439.95	84,231
June 30, 2026	467	448.5	448.5	467	447.55	105,808
June 29, 2026	455	463.85	463.85	466.75	449.55	144,004
June 25, 2026	457	459.7	459.7	465.7	451.5	234,119
June 24, 2026	455	455.6	455.6	466.6	454	161,704
June 23, 2026	458	459.2	459.2	468.9	449.85	247,585
June 22, 2026	442.8	454.9	454.9	458.9	440.5	225,761
June 19, 2026	429.25	439.5	439.5	443.85	424.45	187,758
June 18, 2026	432.25	429.55	429.55	435.2	426.9	88,385
June 17, 2026	433	432.25	432.25	437.3	431	72,648
June 16, 2026	433	433.1	433.1	439.55	430.4	139,358
June 15, 2026	435	431.7	431.7	440.95	430.2	161,859
June 12, 2026	428.65	430.5	430.5	432.25	423.3	82,231
June 11, 2026	432	424.2	424.2	432	419.5	98,374
June 10, 2026	436.5	432.15	432.15	447.9	430.35	164,067
June 09, 2026	421.35	436.5	436.5	437.7	421.35	125,511
June 08, 2026	425	420.6	420.6	426.9	417.6	67,841
June 05, 2026	428.8	428.45	428.45	434.35	425.35	59,087
June 04, 2026	415.25	427.35	427.35	437.7	415.25	155,949
June 03, 2026	420.6	416.25	416.25	421.55	411.25	74,158
June 02, 2026	415	420.65	420.65	421.9	411.05	61,656
June 01, 2026	423.05	417.15	417.15	430	416.05	119,666
May 29, 2026	427.65	425.1	425.1	431.8	421.5	96,076
May 27, 2026	433.7	427.65	427.65	434.75	425.75	64,053