Dhenu Buildcon Infra Limited (BOM:501945)
India
· Delayed Price · Currency is INR 8.87
-0.18 (-1.99%)
At close: Apr 28, 2026
Dhenu Buildcon Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.99% | 4,605 |
| Apr 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.95% | 1,761 |
| Apr 24, 2026 | 9.24 | 9.59 | 9.23 | 9.23 | 9.23 | -1.91% | 2,735 |
| Apr 23, 2026 | 9.79 | 9.79 | 9.41 | 9.41 | 9.41 | -1.98% | 1,741 |
| Apr 22, 2026 | 9.56 | 9.94 | 9.56 | 9.60 | 9.60 | -1.54% | 1,155 |
| Apr 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.91% | 2,698 |
| Apr 20, 2026 | 9.94 | 9.94 | 9.56 | 9.94 | 9.94 | 1.95% | 8,883 |
| Apr 17, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 1.99% | 5,641 |
| Apr 16, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.92% | 5,443 |
| Apr 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.96% | 7,851 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.00% | 21,547 |
| Apr 10, 2026 | 9.02 | 9.02 | 8.80 | 9.02 | 9.02 | 1.92% | 2,819 |
| Apr 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.96% | 4,724 |
| Apr 8, 2026 | 8.68 | 8.68 | 8.54 | 8.68 | 8.68 | 2.00% | 4,933 |
| Apr 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.92% | 1,598 |
| Apr 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.95% | 578 |
| Apr 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.99% | 2,225 |
| Apr 1, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.90% | 305 |
| Mar 30, 2026 | 7.81 | 7.88 | 7.58 | 7.88 | 7.88 | 1.94% | 5,247 |
| Mar 27, 2026 | 7.89 | 7.89 | 7.59 | 7.73 | 7.73 | -0.13% | 3,552 |
| Mar 25, 2026 | 7.74 | 7.74 | 7.44 | 7.74 | 7.74 | 1.98% | 199 |
| Mar 24, 2026 | 7.45 | 7.59 | 7.32 | 7.59 | 7.59 | 1.88% | 740 |
| Mar 23, 2026 | 7.53 | 7.60 | 7.32 | 7.45 | 7.45 | -0.13% | 3,095 |
| Mar 20, 2026 | 7.76 | 7.76 | 7.46 | 7.46 | 7.46 | -1.97% | 1,329 |
| Mar 19, 2026 | 7.61 | 7.76 | 7.61 | 7.61 | 7.61 | -1.93% | 2,717 |
| Mar 18, 2026 | 7.76 | 7.76 | 7.61 | 7.76 | 7.76 | - | 3,999 |
| Mar 17, 2026 | 8.05 | 8.05 | 7.75 | 7.76 | 7.76 | -1.77% | 1,904 |
| Mar 16, 2026 | 8.09 | 8.09 | 7.79 | 7.90 | 7.90 | -0.50% | 7,960 |
| Mar 13, 2026 | 7.96 | 7.96 | 7.70 | 7.94 | 7.94 | 1.66% | 10,601 |
| Mar 12, 2026 | 7.81 | 7.81 | 7.66 | 7.81 | 7.81 | 1.96% | 802 |
| Mar 11, 2026 | 7.66 | 7.66 | 7.59 | 7.66 | 7.66 | 2.00% | 22,261 |
| Mar 10, 2026 | 7.51 | 7.51 | 7.23 | 7.51 | 7.51 | 1.90% | 5,824 |
| Mar 9, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.94% | 7,729 |
| Mar 6, 2026 | 7.09 | 7.23 | 7.09 | 7.23 | 7.23 | 1.97% | 20,767 |
| Mar 5, 2026 | 7.09 | 7.09 | 6.83 | 7.09 | 7.09 | 1.87% | 3,042 |
| Mar 4, 2026 | 6.96 | 6.96 | 6.70 | 6.96 | 6.96 | 1.90% | 4,611 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.80 | 6.83 | 6.83 | 0.29% | 2,310 |
| Feb 27, 2026 | 6.78 | 7.04 | 6.78 | 6.81 | 6.81 | -1.45% | 17,269 |
| Feb 26, 2026 | 6.91 | 6.91 | 6.65 | 6.91 | 6.91 | 1.92% | 10,948 |
| Feb 25, 2026 | 6.62 | 6.88 | 6.62 | 6.78 | 6.78 | 0.44% | 47,082 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.89% | 181 |
| Feb 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.99% | 115 |
| Feb 20, 2026 | 7.16 | 7.16 | 7.02 | 7.02 | 7.02 | -1.96% | 847 |
| Feb 19, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.92% | 365 |
| Feb 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.88% | 211 |
| Feb 17, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.98% | 160 |
| Feb 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.94% | 2,531 |
| Feb 13, 2026 | 7.89 | 7.89 | 7.74 | 7.74 | 7.74 | -1.90% | 784 |
| Feb 12, 2026 | 7.89 | 8.21 | 7.89 | 7.89 | 7.89 | -1.99% | 1,940 |
| Feb 11, 2026 | 7.92 | 8.24 | 7.92 | 8.05 | 8.05 | -0.37% | 20,720 |
| Feb 10, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.94% | 101 |
| Feb 9, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.90% | 3,755 |
| Feb 6, 2026 | 8.43 | 8.43 | 8.12 | 8.40 | 8.40 | 1.45% | 5,583 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.28 | 8.28 | 8.28 | -1.90% | 109,565 |
| Feb 4, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.93% | 8,795 |
| Feb 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.97% | 9,291 |
| Feb 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.88% | 2,310 |
| Feb 1, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.92% | 8,624 |
| Jan 30, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.96% | 755 |
| Jan 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.99% | 26 |
| Jan 28, 2026 | 7.52 | 7.52 | 7.24 | 7.52 | 7.52 | 1.90% | 30,844 |
| Jan 27, 2026 | 7.16 | 7.38 | 7.16 | 7.38 | 7.38 | 1.93% | 2,290 |
| Jan 23, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.97% | 3,165 |
| Jan 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% | 1,162 |
| Jan 21, 2026 | 6.97 | 6.97 | 6.91 | 6.97 | 6.97 | 1.90% | 4,839 |
| Jan 20, 2026 | 6.84 | 6.84 | 6.59 | 6.84 | 6.84 | 1.94% | 32,777 |
| Jan 19, 2026 | 6.71 | 6.71 | 6.45 | 6.71 | 6.71 | 1.98% | 22,283 |
| Jan 16, 2026 | 6.58 | 6.58 | 6.57 | 6.58 | 6.58 | 1.86% | 27,720 |
| Jan 14, 2026 | 6.46 | 6.46 | 6.38 | 6.46 | 6.46 | 1.89% | 17,231 |
| Jan 13, 2026 | 6.46 | 6.46 | 6.27 | 6.34 | 6.34 | - | 10,086 |
| Jan 12, 2026 | 6.47 | 6.47 | 6.23 | 6.34 | 6.34 | -0.16% | 5,336 |
| Jan 9, 2026 | 6.23 | 6.46 | 6.23 | 6.35 | 6.35 | - | 8,103 |
| Jan 8, 2026 | 6.15 | 6.39 | 6.15 | 6.35 | 6.35 | 1.28% | 7,632 |
| Jan 7, 2026 | 6.07 | 6.31 | 6.07 | 6.27 | 6.27 | 1.29% | 1,215 |
| Jan 6, 2026 | 6.10 | 6.22 | 5.98 | 6.19 | 6.19 | 1.48% | 2,340 |
| Jan 5, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -1.93% | 3,036 |
| Jan 2, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.89% | 396 |
| Dec 31, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.86% | 1,000 |
| Dec 30, 2025 | 6.72 | 6.72 | 6.46 | 6.46 | 6.46 | -1.97% | 3,158 |
| Dec 29, 2025 | 6.51 | 6.74 | 6.51 | 6.59 | 6.59 | -0.30% | 6,234 |
| Dec 26, 2025 | 6.45 | 6.65 | 6.39 | 6.61 | 6.61 | 1.38% | 6,095 |
| Dec 24, 2025 | 6.61 | 6.61 | 6.52 | 6.52 | 6.52 | 0.46% | 726 |
| Dec 23, 2025 | 6.37 | 6.49 | 6.37 | 6.49 | 6.49 | 1.88% | 151 |
| Dec 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 541 |
| Dec 19, 2025 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 1.92% | 299 |
| Dec 18, 2025 | 6.44 | 6.44 | 6.25 | 6.25 | 6.25 | -1.11% | 271 |
| Dec 17, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.94% | 104 |
| Dec 16, 2025 | 6.27 | 6.27 | 6.20 | 6.20 | 6.20 | 0.81% | 2,060 |
| Dec 15, 2025 | 6.27 | 6.27 | 6.15 | 6.15 | 6.15 | - | 137 |
| Dec 12, 2025 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | 0.49% | 2,365 |
| Dec 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 6,198 |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.87% | 100 |
| Dec 8, 2025 | 5.89 | 5.89 | 5.67 | 5.89 | 5.89 | 1.90% | 104,528 |
| Nov 24, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.87% | 1,010 |