Deepak Builders & Engineers India Limited (NSE:DBEIL)
India
· Delayed Price · Currency is INR 86.72
+3.38 (4.06%)
Apr 29, 2026, 3:29 PM IST
NSE:DBEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.20 | 89.94 | 84.21 | 86.72 | 86.72 | 4.06% | 254,570 |
| Apr 28, 2026 | 86.15 | 88.16 | 81.61 | 83.34 | 83.34 | -1.57% | 107,859 |
| Apr 27, 2026 | 81.99 | 92.00 | 80.50 | 84.67 | 84.67 | 6.29% | 396,360 |
| Apr 24, 2026 | 78.80 | 82.00 | 76.51 | 79.66 | 79.66 | 4.04% | 189,692 |
| Apr 23, 2026 | 75.28 | 77.76 | 74.54 | 76.57 | 76.57 | 1.71% | 74,002 |
| Apr 22, 2026 | 75.87 | 76.32 | 73.50 | 75.28 | 75.28 | 1.21% | 63,913 |
| Apr 21, 2026 | 75.60 | 75.60 | 74.11 | 74.38 | 74.38 | -0.35% | 40,743 |
| Apr 20, 2026 | 76.00 | 76.67 | 72.20 | 74.64 | 74.64 | -1.63% | 63,546 |
| Apr 17, 2026 | 74.64 | 76.89 | 74.50 | 75.88 | 75.88 | 1.66% | 72,737 |
| Apr 16, 2026 | 73.11 | 78.29 | 73.11 | 74.64 | 74.64 | 3.31% | 135,662 |
| Apr 15, 2026 | 71.50 | 72.89 | 70.93 | 72.25 | 72.25 | 5.01% | 78,174 |
| Apr 13, 2026 | 66.10 | 69.25 | 66.10 | 68.80 | 68.80 | -1.11% | 50,388 |
| Apr 10, 2026 | 66.90 | 70.00 | 66.67 | 69.57 | 69.57 | 5.52% | 130,135 |
| Apr 9, 2026 | 65.89 | 67.79 | 65.05 | 65.93 | 65.93 | 0.52% | 62,834 |
| Apr 8, 2026 | 64.80 | 67.40 | 63.20 | 65.59 | 65.59 | 5.82% | 98,106 |
| Apr 7, 2026 | 62.70 | 62.80 | 61.12 | 61.98 | 61.98 | 0.08% | 65,091 |
| Apr 6, 2026 | 60.50 | 62.39 | 60.50 | 61.93 | 61.93 | 2.43% | 52,252 |
| Apr 2, 2026 | 58.50 | 61.50 | 56.18 | 60.46 | 60.46 | 1.82% | 93,200 |
| Apr 1, 2026 | 54.95 | 59.75 | 54.88 | 59.38 | 59.38 | 10.68% | 108,387 |
| Mar 30, 2026 | 61.70 | 62.96 | 51.51 | 53.65 | 53.65 | -10.24% | 498,562 |
| Mar 27, 2026 | 67.99 | 68.00 | 58.30 | 59.77 | 59.77 | -12.45% | 563,729 |
| Mar 25, 2026 | 67.60 | 69.67 | 67.60 | 68.27 | 68.27 | 1.16% | 98,179 |
| Mar 24, 2026 | 67.70 | 70.49 | 65.66 | 67.49 | 67.49 | 1.40% | 152,630 |
| Mar 23, 2026 | 71.06 | 71.07 | 66.00 | 66.56 | 66.56 | -8.92% | 124,930 |
| Mar 20, 2026 | 67.97 | 79.19 | 67.97 | 73.08 | 73.08 | 8.80% | 624,921 |
| Mar 19, 2026 | 68.95 | 69.19 | 67.00 | 67.17 | 67.17 | -3.26% | 38,602 |
| Mar 18, 2026 | 67.73 | 71.00 | 67.73 | 69.43 | 69.43 | 3.58% | 69,585 |
| Mar 17, 2026 | 67.97 | 68.82 | 66.80 | 67.03 | 67.03 | -0.93% | 62,165 |
| Mar 16, 2026 | 70.00 | 70.49 | 66.56 | 67.66 | 67.66 | -3.19% | 73,035 |
| Mar 13, 2026 | 72.90 | 73.90 | 69.60 | 69.89 | 69.89 | -2.44% | 68,544 |
| Mar 12, 2026 | 73.39 | 73.39 | 71.00 | 71.64 | 71.64 | -1.57% | 63,791 |
| Mar 11, 2026 | 71.00 | 74.70 | 71.00 | 72.78 | 72.78 | 1.90% | 1,131,655 |
| Mar 10, 2026 | 71.02 | 72.88 | 69.12 | 71.42 | 71.42 | 1.22% | 39,460 |
| Mar 9, 2026 | 71.12 | 73.22 | 69.00 | 70.56 | 70.56 | -2.23% | 62,024 |
| Mar 6, 2026 | 71.05 | 73.78 | 71.00 | 72.17 | 72.17 | -0.80% | 70,725 |
| Mar 5, 2026 | 73.06 | 74.90 | 72.03 | 72.75 | 72.75 | -0.42% | 35,497 |
| Mar 4, 2026 | 70.01 | 75.00 | 70.01 | 73.06 | 73.06 | 0.59% | 63,513 |
| Mar 2, 2026 | 70.00 | 74.00 | 70.00 | 72.63 | 72.63 | -4.60% | 94,429 |
| Feb 27, 2026 | 79.15 | 80.21 | 75.15 | 76.13 | 76.13 | -3.82% | 52,131 |
| Feb 26, 2026 | 80.27 | 81.09 | 78.00 | 79.15 | 79.15 | -0.95% | 30,616 |
| Feb 25, 2026 | 83.00 | 84.37 | 79.11 | 79.91 | 79.91 | -2.25% | 50,663 |
| Feb 24, 2026 | 83.02 | 83.90 | 80.36 | 81.75 | 81.75 | -2.56% | 37,589 |
| Feb 23, 2026 | 86.79 | 86.79 | 83.50 | 83.90 | 83.90 | -2.23% | 24,294 |
| Feb 20, 2026 | 86.53 | 86.72 | 85.13 | 85.81 | 85.81 | -0.26% | 12,752 |
| Feb 19, 2026 | 90.30 | 90.30 | 85.30 | 86.03 | 86.03 | -4.08% | 54,263 |
| Feb 18, 2026 | 90.75 | 91.71 | 89.41 | 89.69 | 89.69 | -1.17% | 16,188 |
| Feb 17, 2026 | 88.17 | 91.98 | 88.17 | 90.75 | 90.75 | 2.93% | 17,004 |
| Feb 16, 2026 | 88.10 | 89.18 | 87.61 | 88.17 | 88.17 | -1.36% | 14,555 |
| Feb 13, 2026 | 90.52 | 91.46 | 88.50 | 89.39 | 89.39 | -2.26% | 22,177 |
| Feb 12, 2026 | 91.62 | 92.88 | 91.05 | 91.46 | 91.46 | -1.54% | 16,968 |
| Feb 11, 2026 | 94.97 | 95.96 | 92.52 | 92.89 | 92.89 | -2.19% | 23,205 |
| Feb 10, 2026 | 95.40 | 97.82 | 94.10 | 94.97 | 94.97 | 1.57% | 32,261 |
| Feb 9, 2026 | 93.00 | 94.56 | 92.41 | 93.50 | 93.50 | 1.23% | 32,727 |
| Feb 6, 2026 | 92.65 | 92.90 | 89.87 | 92.36 | 92.36 | 1.44% | 19,418 |
| Feb 5, 2026 | 96.75 | 96.75 | 90.30 | 91.05 | 91.05 | -3.91% | 30,373 |
| Feb 4, 2026 | 92.40 | 95.60 | 90.67 | 94.75 | 94.75 | 2.87% | 28,898 |
| Feb 3, 2026 | 89.80 | 93.88 | 87.00 | 92.11 | 92.11 | 6.55% | 52,629 |
| Feb 2, 2026 | 90.53 | 90.53 | 84.31 | 86.45 | 86.45 | -4.13% | 58,077 |
| Feb 1, 2026 | 88.13 | 92.95 | 88.10 | 90.17 | 90.17 | 2.31% | 28,010 |
| Jan 30, 2026 | 90.13 | 91.35 | 87.10 | 88.13 | 88.13 | -3.87% | 71,111 |
| Jan 29, 2026 | 92.78 | 93.49 | 90.61 | 91.68 | 91.68 | -1.19% | 31,796 |
| Jan 28, 2026 | 91.18 | 93.10 | 91.18 | 92.78 | 92.78 | 1.26% | 37,277 |
| Jan 27, 2026 | 94.00 | 94.12 | 91.11 | 91.63 | 91.63 | -2.07% | 20,340 |
| Jan 23, 2026 | 95.98 | 97.74 | 92.10 | 93.57 | 93.57 | -0.74% | 58,821 |
| Jan 22, 2026 | 96.20 | 97.14 | 93.35 | 94.27 | 94.27 | -0.51% | 27,892 |
| Jan 21, 2026 | 96.49 | 98.99 | 93.41 | 94.75 | 94.75 | -1.69% | 2,207,806 |
| Jan 20, 2026 | 102.63 | 102.66 | 95.69 | 96.38 | 96.38 | -5.14% | 81,161 |
| Jan 19, 2026 | 103.30 | 103.68 | 100.00 | 101.60 | 101.60 | -1.57% | 61,635 |
| Jan 16, 2026 | 103.70 | 105.80 | 102.36 | 103.22 | 103.22 | -1.93% | 33,027 |
| Jan 14, 2026 | 103.95 | 106.99 | 103.92 | 105.25 | 105.25 | 1.37% | 42,223 |
| Jan 13, 2026 | 103.12 | 107.23 | 103.12 | 103.83 | 103.83 | -0.74% | 40,268 |
| Jan 12, 2026 | 106.40 | 107.99 | 101.64 | 104.60 | 104.60 | -3.13% | 89,223 |
| Jan 9, 2026 | 113.73 | 113.73 | 106.50 | 107.98 | 107.98 | -5.06% | 87,493 |
| Jan 8, 2026 | 115.00 | 116.38 | 113.02 | 113.73 | 113.73 | -1.69% | 22,644 |
| Jan 7, 2026 | 117.30 | 117.30 | 114.31 | 115.68 | 115.68 | -0.56% | 28,757 |
| Jan 6, 2026 | 118.08 | 118.30 | 116.10 | 116.33 | 116.33 | -0.92% | 27,859 |
| Jan 5, 2026 | 118.32 | 119.51 | 116.61 | 117.41 | 117.41 | -0.77% | 19,391 |
| Jan 2, 2026 | 118.39 | 118.89 | 115.50 | 118.32 | 118.32 | 1.02% | 19,958 |
| Jan 1, 2026 | 119.43 | 119.43 | 115.92 | 117.12 | 117.12 | -0.72% | 18,552 |
| Dec 31, 2025 | 117.25 | 119.49 | 115.38 | 117.97 | 117.97 | 2.28% | 29,408 |
| Dec 30, 2025 | 121.85 | 121.85 | 114.71 | 115.34 | 115.34 | -1.34% | 74,290 |
| Dec 29, 2025 | 119.02 | 120.49 | 116.50 | 116.91 | 116.91 | -2.28% | 25,061 |
| Dec 26, 2025 | 120.57 | 120.66 | 119.00 | 119.64 | 119.64 | -0.77% | 17,628 |
| Dec 24, 2025 | 122.00 | 122.95 | 119.00 | 120.57 | 120.57 | -0.86% | 29,885 |
| Dec 23, 2025 | 120.00 | 122.99 | 120.00 | 121.61 | 121.61 | 0.52% | 27,411 |
| Dec 22, 2025 | 118.50 | 122.18 | 118.10 | 120.98 | 120.98 | 3.42% | 39,301 |
| Dec 19, 2025 | 116.34 | 118.08 | 115.91 | 116.98 | 116.98 | 0.78% | 29,877 |
| Dec 18, 2025 | 116.02 | 117.54 | 116.00 | 116.07 | 116.07 | -0.96% | 23,150 |
| Dec 17, 2025 | 121.54 | 121.54 | 117.00 | 117.19 | 117.19 | -2.02% | 23,898 |
| Dec 16, 2025 | 120.00 | 122.60 | 118.91 | 119.61 | 119.61 | -0.52% | 17,977 |
| Dec 15, 2025 | 119.00 | 121.21 | 118.02 | 120.23 | 120.23 | 0.86% | 25,888 |
| Dec 12, 2025 | 120.44 | 124.00 | 118.31 | 119.20 | 119.20 | -1.03% | 30,052 |
| Dec 11, 2025 | 122.39 | 122.39 | 120.00 | 120.44 | 120.44 | -1.35% | 26,203 |
| Dec 10, 2025 | 121.90 | 124.37 | 120.41 | 122.09 | 122.09 | 0.11% | 19,309 |
| Dec 9, 2025 | 120.90 | 124.00 | 117.10 | 121.96 | 121.96 | 2.40% | 33,223 |
| Dec 8, 2025 | 123.25 | 124.01 | 117.21 | 119.10 | 119.10 | -4.34% | 84,386 |
| Dec 5, 2025 | 129.90 | 129.90 | 124.01 | 124.50 | 124.50 | -2.76% | 29,434 |
| Dec 4, 2025 | 126.89 | 129.00 | 125.31 | 128.04 | 128.04 | 0.91% | 20,355 |
| Dec 3, 2025 | 132.00 | 132.00 | 124.12 | 126.89 | 126.89 | -3.03% | 60,367 |
| Dec 2, 2025 | 134.80 | 134.80 | 130.60 | 130.85 | 130.85 | -1.24% | 18,038 |