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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dilip Buildcon Limited (DBL.NS) NSE