Dilip Buildcon Limited (NSE:DBL)
India
· Delayed Price · Currency is INR 448.55
+12.95 (2.97%)
At close: Mar 6, 2026
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 436.10 | 462.00 | 435.50 | 448.55 | 448.55 | 2.97% | 446,896 |
| Mar 5, 2026 | 430.00 | 437.30 | 422.00 | 435.60 | 435.60 | 2.85% | 312,055 |
| Mar 4, 2026 | 416.00 | 428.95 | 416.00 | 423.55 | 423.55 | 0.51% | 409,160 |
| Mar 2, 2026 | 402.00 | 424.90 | 402.00 | 421.40 | 421.40 | 1.30% | 260,747 |
| Feb 27, 2026 | 434.65 | 434.65 | 411.15 | 416.00 | 416.00 | -3.58% | 920,391 |
| Feb 26, 2026 | 434.75 | 434.75 | 424.15 | 431.45 | 431.45 | -0.21% | 242,876 |
| Feb 25, 2026 | 449.80 | 449.80 | 430.00 | 432.35 | 432.35 | -2.92% | 271,199 |
| Feb 24, 2026 | 443.00 | 446.45 | 436.55 | 445.35 | 445.35 | 0.36% | 114,144 |
| Feb 23, 2026 | 448.00 | 450.95 | 436.35 | 443.75 | 443.75 | -0.94% | 125,059 |
| Feb 20, 2026 | 437.00 | 454.15 | 429.10 | 447.95 | 447.95 | 2.27% | 285,710 |
| Feb 19, 2026 | 452.00 | 452.00 | 435.00 | 438.00 | 438.00 | -3.29% | 355,920 |
| Feb 18, 2026 | 458.00 | 461.65 | 445.00 | 452.90 | 452.90 | 4.13% | 2,302,670 |
| Feb 17, 2026 | 435.00 | 438.65 | 426.75 | 434.95 | 434.95 | 1.01% | 185,874 |
| Feb 16, 2026 | 431.20 | 433.20 | 415.10 | 430.60 | 430.60 | -0.23% | 362,120 |
| Feb 13, 2026 | 450.00 | 450.00 | 428.45 | 431.60 | 431.60 | -4.81% | 360,425 |
| Feb 12, 2026 | 455.95 | 461.90 | 447.00 | 453.40 | 453.40 | -0.08% | 155,924 |
| Feb 11, 2026 | 478.50 | 479.95 | 449.80 | 453.75 | 453.75 | -3.29% | 326,025 |
| Feb 10, 2026 | 469.15 | 479.35 | 453.20 | 469.20 | 469.20 | -0.14% | 1,064,789 |
| Feb 9, 2026 | 455.90 | 474.00 | 454.50 | 469.85 | 469.85 | 3.20% | 174,420 |
| Feb 6, 2026 | 458.00 | 461.20 | 448.50 | 455.30 | 455.30 | -0.85% | 87,109 |
| Feb 5, 2026 | 465.25 | 472.50 | 453.55 | 459.20 | 459.20 | -1.20% | 135,785 |
| Feb 4, 2026 | 456.75 | 466.65 | 454.50 | 464.80 | 464.80 | 1.26% | 74,393 |
| Feb 3, 2026 | 465.00 | 474.00 | 455.35 | 459.00 | 459.00 | 1.54% | 93,091 |
| Feb 2, 2026 | 450.15 | 456.40 | 440.10 | 452.05 | 452.05 | -0.02% | 102,115 |
| Feb 1, 2026 | 460.05 | 467.50 | 449.00 | 452.15 | 452.15 | -1.33% | 51,696 |
| Jan 30, 2026 | 447.00 | 466.45 | 444.00 | 458.25 | 458.25 | 1.64% | 84,910 |
| Jan 29, 2026 | 459.00 | 464.00 | 448.00 | 450.85 | 450.85 | -2.58% | 107,914 |
| Jan 28, 2026 | 460.05 | 466.20 | 455.55 | 462.80 | 462.80 | 1.84% | 92,841 |
| Jan 27, 2026 | 466.20 | 468.45 | 448.00 | 454.45 | 454.45 | -2.51% | 109,514 |
| Jan 23, 2026 | 459.75 | 474.00 | 458.05 | 466.15 | 466.15 | 1.39% | 375,254 |
| Jan 22, 2026 | 454.00 | 461.75 | 450.60 | 459.75 | 459.75 | 2.27% | 68,155 |
| Jan 21, 2026 | 461.50 | 463.55 | 440.80 | 449.55 | 449.55 | -2.02% | 323,777 |
| Jan 20, 2026 | 470.00 | 474.20 | 458.00 | 458.80 | 458.80 | -2.86% | 200,029 |
| Jan 19, 2026 | 465.00 | 479.20 | 464.95 | 472.30 | 472.30 | 0.18% | 172,264 |
| Jan 16, 2026 | 469.70 | 477.00 | 469.35 | 471.45 | 471.45 | -0.35% | 75,955 |
| Jan 14, 2026 | 471.00 | 475.75 | 466.65 | 473.10 | 473.10 | 0.49% | 111,430 |
| Jan 13, 2026 | 457.00 | 474.00 | 455.00 | 470.80 | 470.80 | 2.64% | 273,464 |
| Jan 12, 2026 | 445.00 | 462.45 | 435.15 | 458.70 | 458.70 | 2.93% | 280,498 |
| Jan 9, 2026 | 451.90 | 455.35 | 442.30 | 445.65 | 445.65 | -1.43% | 134,737 |
| Jan 8, 2026 | 460.35 | 461.20 | 449.20 | 452.10 | 452.10 | -1.79% | 86,458 |
| Jan 7, 2026 | 455.95 | 462.00 | 453.00 | 460.35 | 460.35 | 0.38% | 90,859 |
| Jan 6, 2026 | 467.10 | 469.70 | 449.40 | 458.60 | 458.60 | -2.33% | 291,532 |
| Jan 5, 2026 | 467.85 | 474.80 | 462.10 | 469.55 | 469.55 | 0.36% | 155,647 |
| Jan 2, 2026 | 474.70 | 476.00 | 466.00 | 467.85 | 467.85 | -1.28% | 93,293 |
| Jan 1, 2026 | 477.95 | 478.30 | 471.20 | 473.90 | 473.90 | -0.61% | 55,750 |
| Dec 31, 2025 | 465.55 | 482.15 | 462.35 | 476.80 | 476.80 | 2.25% | 264,231 |
| Dec 30, 2025 | 467.00 | 472.90 | 461.00 | 466.30 | 466.30 | -0.17% | 146,000 |
| Dec 29, 2025 | 477.00 | 478.90 | 464.10 | 467.10 | 467.10 | -2.04% | 216,501 |
| Dec 26, 2025 | 469.90 | 491.70 | 462.40 | 476.85 | 476.85 | 2.39% | 1,668,154 |
| Dec 24, 2025 | 469.90 | 470.00 | 460.00 | 465.70 | 465.70 | -0.34% | 184,545 |
| Dec 23, 2025 | 477.00 | 477.00 | 464.00 | 467.30 | 467.30 | -1.63% | 267,092 |
| Dec 22, 2025 | 465.00 | 484.80 | 457.75 | 475.05 | 475.05 | 3.44% | 1,004,011 |
| Dec 19, 2025 | 454.40 | 462.00 | 445.40 | 459.25 | 459.25 | 1.07% | 230,600 |
| Dec 18, 2025 | 464.60 | 464.85 | 450.10 | 454.40 | 454.40 | -2.87% | 228,234 |
| Dec 17, 2025 | 441.95 | 475.00 | 440.00 | 467.85 | 467.85 | 6.23% | 1,536,723 |
| Dec 16, 2025 | 445.00 | 447.35 | 437.10 | 440.40 | 440.40 | -1.61% | 124,814 |
| Dec 15, 2025 | 445.30 | 451.35 | 445.00 | 447.60 | 447.60 | 0.51% | 109,687 |
| Dec 12, 2025 | 445.20 | 448.50 | 442.80 | 445.35 | 445.35 | -0.03% | 161,157 |
| Dec 11, 2025 | 449.95 | 453.10 | 443.25 | 445.50 | 445.50 | -0.20% | 208,139 |
| Dec 10, 2025 | 466.00 | 478.15 | 445.00 | 446.40 | 446.40 | -3.68% | 678,613 |
| Dec 9, 2025 | 441.00 | 469.90 | 433.00 | 463.45 | 463.45 | 4.81% | 318,522 |
| Dec 8, 2025 | 451.05 | 454.50 | 440.00 | 442.20 | 442.20 | -2.18% | 205,346 |
| Dec 5, 2025 | 456.00 | 456.35 | 445.45 | 452.05 | 452.05 | -0.94% | 170,943 |
| Dec 4, 2025 | 454.00 | 462.20 | 452.40 | 456.35 | 456.35 | 0.23% | 157,146 |
| Dec 3, 2025 | 461.25 | 466.40 | 453.20 | 455.30 | 455.30 | -1.97% | 197,556 |
| Dec 2, 2025 | 458.00 | 467.50 | 458.00 | 464.45 | 464.45 | -0.11% | 152,594 |
| Dec 1, 2025 | 478.00 | 478.75 | 463.25 | 464.95 | 464.95 | -2.61% | 182,136 |
| Nov 28, 2025 | 465.30 | 481.00 | 465.20 | 477.40 | 477.40 | 1.47% | 420,354 |
| Nov 27, 2025 | 468.20 | 475.00 | 461.85 | 470.50 | 470.50 | 0.66% | 186,281 |
| Nov 26, 2025 | 469.85 | 475.00 | 465.00 | 467.40 | 467.40 | -0.21% | 272,086 |
| Nov 25, 2025 | 446.00 | 485.90 | 446.00 | 468.40 | 468.40 | 5.78% | 6,575,156 |
| Nov 24, 2025 | 430.00 | 449.20 | 425.15 | 442.80 | 442.80 | 2.98% | 796,093 |
| Nov 21, 2025 | 437.35 | 438.00 | 427.00 | 430.00 | 430.00 | -1.64% | 166,253 |
| Nov 20, 2025 | 431.95 | 439.90 | 430.05 | 437.15 | 437.15 | 1.22% | 208,662 |
| Nov 19, 2025 | 450.00 | 450.00 | 428.55 | 431.90 | 431.90 | -4.02% | 308,586 |
| Nov 18, 2025 | 458.50 | 458.50 | 445.00 | 450.00 | 450.00 | -1.36% | 180,960 |
| Nov 17, 2025 | 467.20 | 468.75 | 451.00 | 456.20 | 456.20 | -2.09% | 417,837 |
| Nov 14, 2025 | 470.00 | 474.20 | 462.15 | 465.95 | 465.95 | -1.93% | 348,407 |
| Nov 13, 2025 | 475.50 | 480.00 | 471.55 | 475.10 | 475.10 | -0.08% | 197,191 |
| Nov 12, 2025 | 472.70 | 481.10 | 472.10 | 475.50 | 475.50 | 0.79% | 102,817 |
| Nov 11, 2025 | 479.95 | 479.95 | 465.00 | 471.75 | 471.75 | -1.17% | 174,067 |
| Nov 10, 2025 | 482.00 | 482.90 | 475.00 | 477.35 | 477.35 | -0.52% | 127,538 |
| Nov 7, 2025 | 472.55 | 483.00 | 466.30 | 479.85 | 479.85 | 0.71% | 344,132 |
| Nov 6, 2025 | 509.95 | 511.80 | 472.50 | 476.45 | 476.45 | -6.89% | 347,132 |
| Nov 4, 2025 | 502.20 | 528.25 | 499.20 | 511.70 | 511.70 | 2.52% | 897,165 |
| Nov 3, 2025 | 495.00 | 501.10 | 487.10 | 499.10 | 499.10 | 0.80% | 224,913 |
| Oct 31, 2025 | 496.40 | 501.15 | 490.25 | 495.15 | 495.15 | -0.09% | 194,031 |
| Oct 30, 2025 | 485.00 | 511.95 | 484.15 | 495.60 | 495.60 | 2.68% | 1,271,195 |
| Oct 29, 2025 | 487.40 | 487.40 | 479.40 | 482.65 | 482.65 | 0.27% | 129,294 |
| Oct 28, 2025 | 489.90 | 492.50 | 478.80 | 481.35 | 481.35 | 0.22% | 463,651 |
| Oct 27, 2025 | 482.40 | 488.25 | 471.00 | 480.30 | 480.30 | 0.57% | 289,220 |
| Oct 24, 2025 | 480.95 | 486.55 | 475.30 | 477.60 | 477.60 | -1.26% | 520,327 |
| Oct 23, 2025 | 494.90 | 495.35 | 480.15 | 483.70 | 483.70 | -1.72% | 98,233 |
| Oct 21, 2025 | 489.15 | 494.60 | 485.55 | 492.15 | 492.15 | 0.82% | 33,902 |
| Oct 20, 2025 | 489.50 | 492.60 | 482.20 | 488.15 | 488.15 | -0.11% | 83,642 |
| Oct 17, 2025 | 495.40 | 497.90 | 484.45 | 488.70 | 488.70 | -1.31% | 86,145 |
| Oct 16, 2025 | 491.15 | 500.00 | 491.05 | 495.20 | 495.20 | 0.82% | 143,476 |
| Oct 15, 2025 | 500.00 | 500.75 | 484.95 | 491.15 | 491.15 | -2.04% | 219,159 |
| Oct 14, 2025 | 516.80 | 521.20 | 498.70 | 501.40 | 501.40 | -2.76% | 181,534 |
| Oct 13, 2025 | 526.45 | 526.45 | 514.75 | 515.65 | 515.65 | -1.67% | 168,170 |