Debock Industries Limited - DIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.96	1.91	1.91	1.96	1.9	337,313
August 21, 2025	1.92	1.92	1.92	1.96	1.91	296,179
August 20, 2025	1.95	1.92	1.92	1.97	1.91	401,300
August 19, 2025	1.93	1.94	1.94	1.98	1.92	169,199
August 18, 2025	1.88	1.93	1.93	1.98	1.88	241,518
August 14, 2025	1.97	1.93	1.93	1.98	1.9	193,932
August 13, 2025	2.07	1.95	1.95	2.07	1.9	346,371
August 12, 2025	1.93	1.94	1.94	1.99	1.93	154,383
August 11, 2025	2	1.96	1.96	2	1.93	158,049
August 08, 2025	1.95	1.96	1.96	2	1.93	255,748
August 07, 2025	1.94	1.95	1.95	1.98	1.93	185,496
August 06, 2025	1.99	1.94	1.94	1.99	1.92	193,425
August 05, 2025	2.03	1.95	1.95	2.04	1.94	304,971
August 04, 2025	2.01	1.99	1.99	2.02	1.93	308,054
August 01, 2025	1.98	1.96	1.96	2.01	1.94	119,732
July 31, 2025	1.93	1.98	1.98	2	1.91	180,312
July 30, 2025	1.96	1.97	1.97	1.99	1.95	190,550
July 29, 2025	1.98	1.96	1.96	2	1.91	288,773
July 28, 2025	2.02	1.97	1.97	2.02	1.95	144,349
July 25, 2025	1.99	1.97	1.97	2.02	1.95	269,245
July 24, 2025	2.03	1.99	1.99	2.04	1.91	808,153
July 23, 2025	2.11	2.02	2.02	2.11	2	275,338
July 22, 2025	2.07	2.01	2.01	2.1	2.01	403,224
July 21, 2025	2.12	2.06	2.06	2.15	2.01	678,101
July 18, 2025	2.18	2.12	2.12	2.18	2.06	294,646
July 17, 2025	2.15	2.14	2.14	2.17	2.06	354,960
July 16, 2025	2	2.1	2.1	2.15	2	558,524
July 15, 2025	2	2.06	2.06	2.18	1.98	2.72M
July 14, 2025	2.19	2.09	2.09	2.19	2.09	1.26M
July 11, 2025	2.27	2.2	2.2	2.34	2.2	983,088
July 10, 2025	2.26	2.32	2.32	2.39	2.26	292,160
July 09, 2025	2.39	2.33	2.33	2.39	2.28	229,347
July 08, 2025	2.3	2.32	2.32	2.4	2.26	335,652
July 07, 2025	2.35	2.34	2.34	2.39	2.29	342,445
July 04, 2025	2.46	2.41	2.41	2.46	2.36	184,299
July 03, 2025	2.45	2.41	2.41	2.46	2.35	313,355
July 02, 2025	2.48	2.4	2.4	2.48	2.35	210,572
July 01, 2025	2.4	2.43	2.43	2.5	2.39	188,401
June 30, 2025	2.44	2.43	2.43	2.5	2.4	133,715
June 27, 2025	2.36	2.44	2.44	2.49	2.36	207,921
June 26, 2025	2.53	2.42	2.42	2.53	2.35	350,650
June 25, 2025	2.35	2.44	2.44	2.48	2.35	117,094
June 24, 2025	2.36	2.38	2.38	2.44	2.3	90,601
June 23, 2025	2.26	2.36	2.36	2.37	2.24	455,194
June 20, 2025	2.31	2.26	2.26	2.35	2.2	126,991
June 19, 2025	2.29	2.26	2.26	2.4	2.23	247,701
June 18, 2025	2.42	2.34	2.34	2.5	2.31	199,796
June 17, 2025	2.46	2.42	2.42	2.5	2.39	237,493
June 16, 2025	2.38	2.42	2.42	2.57	2.38	340,853
June 13, 2025	2.51	2.47	2.47	2.51	2.43	122,159
June 12, 2025	2.5	2.51	2.51	2.54	2.43	267,362
June 11, 2025	2.53	2.47	2.47	2.53	2.4	200,858
June 10, 2025	2.49	2.51	2.51	2.59	2.36	353,504
June 09, 2025	2.52	2.49	2.49	2.53	2.45	241,997
June 06, 2025	2.51	2.5	2.5	2.54	2.35	265,699
June 05, 2025	2.49	2.47	2.47	2.57	2.4	375,819
June 04, 2025	2.63	2.53	2.53	2.63	2.5	204,841
June 03, 2025	2.48	2.52	2.52	2.58	2.48	207,989
June 02, 2025	2.61	2.53	2.53	2.61	2.51	223,410
May 30, 2025	2.62	2.55	2.55	2.63	2.43	251,069

Debock Industries Limited (DIL.NS) NSE