Skip to main content
Deepak Builders & Engineers India Limited (NSE:DBEIL)
India flag India · Delayed Price · Currency is INR
70.56
-1.61 (-2.23%)
Mar 9, 2026, 3:30 PM IST

NSE:DBEIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202671.1273.2269.0070.5670.56-2.23%62,024
Mar 6, 202671.0573.7871.0072.1772.17-0.80%70,725
Mar 5, 202673.0674.9072.0372.7572.75-0.42%35,497
Mar 4, 202670.0175.0070.0173.0673.060.59%63,513
Mar 2, 202670.0074.0070.0072.6372.63-4.60%94,429
Feb 27, 202679.1580.2175.1576.1376.13-3.82%52,131
Feb 26, 202680.2781.0978.0079.1579.15-0.95%30,616
Feb 25, 202683.0084.3779.1179.9179.91-2.25%50,663
Feb 24, 202683.0283.9080.3681.7581.75-2.56%37,589
Feb 23, 202686.7986.7983.5083.9083.90-2.23%24,294
Feb 20, 202686.5386.7285.1385.8185.81-0.26%12,752
Feb 19, 202690.3090.3085.3086.0386.03-4.08%54,263
Feb 18, 202690.7591.7189.4189.6989.69-1.17%16,188
Feb 17, 202688.1791.9888.1790.7590.752.93%17,004
Feb 16, 202688.1089.1887.6188.1788.17-1.36%14,555
Feb 13, 202690.5291.4688.5089.3989.39-2.26%22,177
Feb 12, 202691.6292.8891.0591.4691.46-1.54%16,968
Feb 11, 202694.9795.9692.5292.8992.89-2.19%23,205
Feb 10, 202695.4097.8294.1094.9794.971.57%32,261
Feb 9, 202693.0094.5692.4193.5093.501.23%32,727
Feb 6, 202692.6592.9089.8792.3692.361.44%19,418
Feb 5, 202696.7596.7590.3091.0591.05-3.91%30,373
Feb 4, 202692.4095.6090.6794.7594.752.87%28,898
Feb 3, 202689.8093.8887.0092.1192.116.55%52,629
Feb 2, 202690.5390.5384.3186.4586.45-4.13%58,077
Feb 1, 202688.1392.9588.1090.1790.172.31%28,010
Jan 30, 202690.1391.3587.1088.1388.13-3.87%71,111
Jan 29, 202692.7893.4990.6191.6891.68-1.19%31,796
Jan 28, 202691.1893.1091.1892.7892.781.26%37,277
Jan 27, 202694.0094.1291.1191.6391.63-2.07%20,340
Jan 23, 202695.9897.7492.1093.5793.57-0.74%58,821
Jan 22, 202696.2097.1493.3594.2794.27-0.51%27,892
Jan 21, 202696.4998.9993.4194.7594.75-1.69%2,207,806
Jan 20, 2026102.63102.6695.6996.3896.38-5.14%81,161
Jan 19, 2026103.30103.68100.00101.60101.60-1.57%61,635
Jan 16, 2026103.70105.80102.36103.22103.22-1.93%33,027
Jan 14, 2026103.95106.99103.92105.25105.251.37%42,223
Jan 13, 2026103.12107.23103.12103.83103.83-0.74%40,268
Jan 12, 2026106.40107.99101.64104.60104.60-3.13%89,223
Jan 9, 2026113.73113.73106.50107.98107.98-5.06%87,493
Jan 8, 2026115.00116.38113.02113.73113.73-1.69%22,644
Jan 7, 2026117.30117.30114.31115.68115.68-0.56%28,757
Jan 6, 2026118.08118.30116.10116.33116.33-0.92%27,859
Jan 5, 2026118.32119.51116.61117.41117.41-0.77%19,391
Jan 2, 2026118.39118.89115.50118.32118.321.02%19,958
Jan 1, 2026119.43119.43115.92117.12117.12-0.72%18,552
Dec 31, 2025117.25119.49115.38117.97117.972.28%29,408
Dec 30, 2025121.85121.85114.71115.34115.34-1.34%74,290
Dec 29, 2025119.02120.49116.50116.91116.91-2.28%25,061
Dec 26, 2025120.57120.66119.00119.64119.64-0.77%17,628
Dec 24, 2025122.00122.95119.00120.57120.57-0.86%29,885
Dec 23, 2025120.00122.99120.00121.61121.610.52%27,411
Dec 22, 2025118.50122.18118.10120.98120.983.42%39,301
Dec 19, 2025116.34118.08115.91116.98116.980.78%29,877
Dec 18, 2025116.02117.54116.00116.07116.07-0.96%23,150
Dec 17, 2025121.54121.54117.00117.19117.19-2.02%23,898
Dec 16, 2025120.00122.60118.91119.61119.61-0.52%17,977
Dec 15, 2025119.00121.21118.02120.23120.230.86%25,888
Dec 12, 2025120.44124.00118.31119.20119.20-1.03%30,052
Dec 11, 2025122.39122.39120.00120.44120.44-1.35%26,203
Dec 10, 2025121.90124.37120.41122.09122.090.11%19,309
Dec 9, 2025120.90124.00117.10121.96121.962.40%33,223
Dec 8, 2025123.25124.01117.21119.10119.10-4.34%84,386
Dec 5, 2025129.90129.90124.01124.50124.50-2.76%29,434
Dec 4, 2025126.89129.00125.31128.04128.040.91%20,355
Dec 3, 2025132.00132.00124.12126.89126.89-3.03%60,367
Dec 2, 2025134.80134.80130.60130.85130.85-1.24%18,038
Dec 1, 2025134.40135.99130.42132.49132.49-0.38%40,511
Nov 28, 2025135.40135.40132.80132.99132.99-0.86%14,151
Nov 27, 2025136.95136.95133.00134.15134.15-0.95%26,726
Nov 26, 2025137.69137.69134.60135.44135.440.90%17,711
Nov 25, 2025134.64136.68132.00134.23134.23-0.13%34,637
Nov 24, 2025136.20137.79133.90134.40134.40-1.85%31,404
Nov 21, 2025137.00138.80135.00136.94136.94-0.05%60,082
Nov 20, 2025135.90137.99135.00137.01137.011.26%90,275
Nov 19, 2025138.90141.98135.00135.31135.31-1.65%57,373
Nov 18, 2025134.56140.67133.42137.58137.581.11%104,732
Nov 17, 2025133.50139.35133.00136.07136.07-1.85%122,266
Nov 14, 2025137.01140.00135.16138.63138.631.23%75,192
Nov 13, 2025140.95142.65134.81136.94136.94-2.46%120,126
Nov 12, 2025143.25143.25139.70140.40140.40-0.43%53,790
Nov 11, 2025141.00142.90140.00141.01141.01-0.99%34,433
Nov 10, 2025143.20146.93141.00142.42142.42-0.63%40,799
Nov 7, 2025142.55145.55141.00143.32143.32-1.71%74,727
Nov 6, 2025148.50149.29144.00145.82145.82-1.39%67,992
Nov 4, 2025150.00151.00146.02147.88147.880.51%42,450
Nov 3, 2025149.81150.79146.35147.13147.13-1.30%54,062
Oct 31, 2025153.50153.50148.50149.07149.07-2.82%71,574
Oct 30, 2025153.95155.08152.10153.40153.400.60%31,777
Oct 29, 2025153.35156.49151.51152.48152.48-1.57%64,989
Oct 28, 2025155.00158.20154.00154.91154.910.51%37,705
Oct 27, 2025157.75157.93153.33154.12154.12-1.31%38,732
Oct 24, 2025155.37159.03153.20156.17156.170.51%68,795
Oct 23, 2025157.17157.17153.50155.37155.37-1.15%70,811
Oct 21, 2025155.00158.40154.10157.17157.173.22%30,240
Oct 20, 2025159.95159.95149.23152.26152.261.34%94,300
Oct 17, 2025159.80163.50149.20150.25150.25-5.54%213,021
Oct 16, 2025167.03167.03154.80159.06159.06-4.34%291,180
Oct 15, 2025167.51172.70165.25166.28166.28-0.73%69,660
Oct 14, 2025166.00170.39165.66167.51167.510.13%140,588