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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	437	447.95	447.95	454.15	429.1	285,710
February 19, 2026	452	438	438	452	435	355,920
February 18, 2026	458	452.9	452.9	461.65	445	2.3M
February 17, 2026	435	434.95	434.95	438.65	426.75	185,874
February 16, 2026	431.2	430.6	430.6	433.2	415.1	364,173
February 13, 2026	450	431.6	431.6	450	428.45	360,446
February 12, 2026	455.95	453.4	453.4	461.9	447	156,646
February 11, 2026	478.5	453.75	453.75	479.95	449.8	326,025
February 10, 2026	469.15	469.2	469.2	479.35	453.2	1.06M
February 09, 2026	455.9	469.85	469.85	474	454.5	174,481
February 06, 2026	458	455.3	455.3	461.2	448.5	87,163
February 05, 2026	465.25	459.2	459.2	472.5	453.55	135,817
February 04, 2026	456.75	464.8	464.8	466.65	454.5	74,439
February 03, 2026	465	459	459	474	455.35	93,091
February 02, 2026	450.15	452.05	452.05	456.4	440.1	102,115
February 01, 2026	460.05	452.15	452.15	467.5	449	51,696
January 30, 2026	447	458.25	458.25	466.45	444	84,910
January 29, 2026	459	450.85	450.85	464	448	109,864
January 28, 2026	460.05	462.8	462.8	466.2	455.55	92,841
January 27, 2026	466.2	454.45	454.45	468.45	448	109,514
January 23, 2026	459.75	466.15	466.15	474	458.05	376,732
January 22, 2026	454	459.75	459.75	461.75	450.6	68,155
January 21, 2026	461.5	449.55	449.55	463.55	440.8	323,820
January 20, 2026	470	458.8	458.8	474.2	458	200,043
January 19, 2026	465	472.3	472.3	479.2	464.95	172,328
January 16, 2026	469.7	471.9	471.9	477	469.35	58,455
January 14, 2026	471	473.1	473.1	475.75	466.65	116,007
January 13, 2026	457	470.8	470.8	474	455	273,456
January 12, 2026	445	458.7	458.7	462.45	435.15	280,788
January 09, 2026	451.9	445.65	445.65	455.35	442.3	134,737
January 08, 2026	460.35	452.1	452.1	461.2	449.2	86,458
January 07, 2026	455.95	460.35	460.35	462	453	90,673
January 06, 2026	467.1	458.6	458.6	469.7	449.4	291,541
January 05, 2026	467.85	469.55	469.55	474.8	462.1	155,647
January 02, 2026	474.7	467.85	467.85	476	466	93,311
January 01, 2026	477.95	473.9	473.9	478.3	471.2	55,719
December 31, 2025	465.55	476.8	476.8	482.15	462.35	264,031
December 30, 2025	467	466.3	466.3	472.9	461	146,099
December 29, 2025	477	467.1	467.1	478.9	464.1	216,501
December 26, 2025	469.9	476.85	476.85	491.7	462.4	1.67M
December 24, 2025	469.9	468	468	470	460	184,556
December 23, 2025	477	467.3	467.3	477	464	266,990
December 22, 2025	465	475.05	475.05	484.8	457.75	1M
December 19, 2025	454.4	459.25	459.25	462	445.4	230,600
December 18, 2025	464.6	454.4	454.4	464.85	450.1	228,214
December 17, 2025	441.95	467.85	467.85	475	440	1.54M
December 16, 2025	445	440.4	440.4	447.35	437.1	124,814
December 15, 2025	445.3	447.6	447.6	451.35	445	109,868
December 12, 2025	445.2	445.35	445.35	448.5	442.8	161,157
December 11, 2025	449.95	445.5	445.5	453.1	443.25	208,139
December 10, 2025	466	446.4	446.4	478.15	445	678,613
December 09, 2025	441	463.45	463.45	469.9	433	318,524
December 08, 2025	451.05	442.2	442.2	454.5	440	205,387
December 05, 2025	456	452.05	452.05	456.35	445.45	171,080
December 04, 2025	454	456.35	456.35	462.2	452.4	156,782
December 03, 2025	461.25	455.3	455.3	466.4	453.2	197,737
December 02, 2025	458	464.45	464.45	467.5	458	152,773
December 01, 2025	478	464.95	464.95	478.75	463.25	182,181
November 28, 2025	465.3	477.4	477.4	481	465.2	420,524
November 27, 2025	468.2	470.5	470.5	475	461.85	186,950

Dilip Buildcon Limited (DBL.NS) NSE