Debock Industries Limited (DIL.NS) NSE
1.08
-0.05(-4.42%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.08
-0.05(-4.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 95,535 |
| March 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| March 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| March 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| March 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 211,226 |
| March 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| March 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| March 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
| March 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 87,005 |
| March 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| March 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| March 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| March 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| March 09, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 139,235 |
| March 02, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 83,550 |
| February 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| February 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| February 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| February 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| February 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
| February 18, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| February 17, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| February 16, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| February 13, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| February 12, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| February 11, 2026 | 1.31 | 1.36 | 0 | 1.37 | 1.3 | 163,327 |
| February 10, 2026 | 1.38 | 1.31 | 0 | 1.38 | 1.28 | 186,878 |
| February 09, 2026 | 1.37 | 1.33 | 0 | 1.37 | 1.32 | 214,616 |
| February 06, 2026 | 1.31 | 1.34 | 0 | 1.35 | 1.27 | 93,654 |
| February 05, 2026 | 1.36 | 1.33 | 0 | 1.37 | 1.3 | 93,351 |
| February 04, 2026 | 1.34 | 1.36 | 0 | 1.4 | 1.29 | 400,070 |
| February 03, 2026 | 1.3 | 1.34 | 0 | 1.37 | 1.27 | 204,027 |
| February 02, 2026 | 1.35 | 1.32 | 0 | 1.36 | 1.27 | 106,485 |
| February 01, 2026 | 1.38 | 1.33 | 0 | 1.38 | 1.33 | 85,092 |
| January 30, 2026 | 1.31 | 1.35 | 0 | 1.37 | 1.3 | 223,319 |
| January 29, 2026 | 1.3 | 1.34 | 0 | 1.37 | 1.3 | 128,869 |
| January 28, 2026 | 1.3 | 1.34 | 0 | 1.39 | 1.3 | 117,118 |
| January 27, 2026 | 1.35 | 1.35 | 0 | 1.37 | 1.3 | 138,854 |
| January 23, 2026 | 1.39 | 1.36 | 0 | 1.42 | 1.34 | 117,252 |
| January 22, 2026 | 1.35 | 1.39 | 0 | 1.44 | 1.32 | 142,388 |
| January 21, 2026 | 1.42 | 1.38 | 0 | 1.48 | 1.38 | 233,001 |
| January 20, 2026 | 1.56 | 1.45 | 0 | 1.56 | 1.45 | 357,806 |
| January 19, 2026 | 1.61 | 1.52 | 0 | 1.61 | 1.52 | 467,592 |
| January 16, 2026 | 1.66 | 1.6 | 0 | 1.69 | 1.58 | 233,990 |
| January 14, 2026 | 1.65 | 1.66 | 0 | 1.7 | 1.59 | 222,522 |
| January 13, 2026 | 1.69 | 1.67 | 0 | 1.7 | 1.63 | 95,384 |
| January 12, 2026 | 1.6 | 1.69 | 0 | 1.7 | 1.6 | 189,866 |
| January 09, 2026 | 1.68 | 1.62 | 0 | 1.7 | 1.61 | 243,071 |
| January 08, 2026 | 1.74 | 1.68 | 0 | 1.74 | 1.67 | 93,297 |
| January 07, 2026 | 1.66 | 1.71 | 0 | 1.73 | 1.65 | 222,305 |
| January 06, 2026 | 1.69 | 1.66 | 0 | 1.74 | 1.65 | 204,491 |
| January 05, 2026 | 1.71 | 1.71 | 0 | 1.75 | 1.66 | 75,658 |
| January 02, 2026 | 1.7 | 1.71 | 0 | 1.74 | 1.65 | 100,847 |
| January 01, 2026 | 1.72 | 1.7 | 0 | 1.75 | 1.66 | 113,623 |
| December 31, 2025 | 1.72 | 1.72 | 0 | 1.75 | 1.67 | 298,315 |
| December 30, 2025 | 1.7 | 1.7 | 0 | 1.75 | 1.65 | 152,923 |
| December 29, 2025 | 1.7 | 1.71 | 0 | 1.8 | 1.65 | 222,375 |
| December 26, 2025 | 1.77 | 1.73 | 0 | 1.8 | 1.69 | 410,653 |
| December 24, 2025 | 1.81 | 1.77 | 0 | 1.83 | 1.7 | 199,792 |
| December 23, 2025 | 1.83 | 1.81 | 0 | 1.86 | 1.79 | 251,952 |