Dilip Buildcon Limited (NSE:DBL)
India
· Delayed Price · Currency is INR 470.35
-3.70 (-0.78%)
Apr 29, 2026, 3:29 PM IST
Dilip Buildcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 471.95 | 475.80 | 468.10 | 470.35 | - | -0.78% | 74,359 |
| Apr 28, 2026 | 467.25 | 479.80 | 466.00 | 474.05 | 474.05 | 1.46% | 393,434 |
| Apr 27, 2026 | 455.10 | 473.15 | 455.10 | 467.25 | 467.25 | 2.68% | 196,927 |
| Apr 24, 2026 | 452.35 | 457.95 | 444.30 | 455.05 | 455.05 | -0.09% | 91,027 |
| Apr 23, 2026 | 457.00 | 457.80 | 449.10 | 455.45 | 455.45 | -0.40% | 93,881 |
| Apr 22, 2026 | 452.25 | 459.90 | 447.80 | 457.30 | 457.30 | 1.46% | 98,527 |
| Apr 21, 2026 | 449.45 | 455.40 | 449.00 | 450.70 | 450.70 | 0.28% | 90,372 |
| Apr 20, 2026 | 457.00 | 460.30 | 446.10 | 449.45 | 449.45 | -1.65% | 85,423 |
| Apr 17, 2026 | 454.90 | 461.30 | 454.00 | 457.00 | 457.00 | 0.38% | 101,137 |
| Apr 16, 2026 | 457.00 | 463.30 | 450.80 | 455.25 | 455.25 | 0.35% | 146,856 |
| Apr 15, 2026 | 442.05 | 457.80 | 441.95 | 453.65 | 453.65 | 3.70% | 192,150 |
| Apr 13, 2026 | 425.25 | 441.75 | 421.30 | 437.45 | 437.45 | 0.42% | 121,682 |
| Apr 10, 2026 | 434.90 | 445.85 | 432.50 | 435.60 | 435.60 | 1.14% | 164,689 |
| Apr 9, 2026 | 424.15 | 434.75 | 422.75 | 430.70 | 430.70 | 1.04% | 193,011 |
| Apr 8, 2026 | 419.00 | 428.65 | 413.30 | 426.25 | 426.25 | 4.28% | 194,563 |
| Apr 7, 2026 | 405.00 | 413.90 | 397.70 | 408.75 | 408.75 | 1.76% | 183,999 |
| Apr 6, 2026 | 402.20 | 405.00 | 393.35 | 401.70 | 401.70 | -1.14% | 176,413 |
| Apr 2, 2026 | 393.25 | 409.60 | 389.25 | 406.35 | 406.35 | -0.06% | 165,309 |
| Apr 1, 2026 | 396.00 | 413.85 | 394.10 | 406.60 | 406.60 | 5.01% | 221,385 |
| Mar 30, 2026 | 389.05 | 398.70 | 382.15 | 387.20 | 387.20 | 0.27% | 799,397 |
| Mar 27, 2026 | 407.60 | 414.00 | 382.05 | 386.15 | 386.15 | -4.76% | 462,197 |
| Mar 25, 2026 | 395.50 | 409.90 | 393.60 | 405.45 | 405.45 | 2.45% | 247,058 |
| Mar 24, 2026 | 395.00 | 406.40 | 389.00 | 395.75 | 395.75 | 1.42% | 396,414 |
| Mar 23, 2026 | 405.00 | 407.90 | 387.30 | 390.20 | 390.20 | -5.15% | 311,119 |
| Mar 20, 2026 | 428.35 | 434.60 | 411.00 | 411.40 | 411.40 | -3.37% | 243,049 |
| Mar 19, 2026 | 427.40 | 435.35 | 424.00 | 425.75 | 425.75 | -2.66% | 100,528 |
| Mar 18, 2026 | 434.90 | 440.40 | 433.25 | 437.40 | 437.40 | 1.18% | 87,371 |
| Mar 17, 2026 | 431.95 | 435.60 | 429.70 | 432.30 | 432.30 | 0.06% | 102,495 |
| Mar 16, 2026 | 444.70 | 444.70 | 422.50 | 432.05 | 432.05 | -1.90% | 261,458 |
| Mar 13, 2026 | 447.35 | 451.50 | 434.60 | 440.40 | 440.40 | -3.03% | 122,329 |
| Mar 12, 2026 | 452.55 | 457.30 | 441.25 | 454.15 | 454.15 | 0.28% | 302,572 |
| Mar 11, 2026 | 456.50 | 472.40 | 448.95 | 452.90 | 452.90 | -1.29% | 763,612 |
| Mar 10, 2026 | 439.00 | 461.50 | 437.45 | 458.80 | 458.80 | 4.86% | 338,628 |
| Mar 9, 2026 | 448.00 | 448.00 | 431.45 | 437.55 | 437.55 | -2.45% | 328,349 |
| 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 |