Want to see IN:DBEIL full AI Analyst Report?
Deepak Builders & Engineers India Limited (DBEIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.04 | 6.39 | 6.04 | 6.15 | 6.15 | -3.91% | 23,049 | 0.58 |
| Oct 29, 2026 | 6.50 | 6.50 | 6.23 | 6.40 | 6.40 | +0.47% | 21,576 | 0.55 |
| Oct 28, 2026 | 5.81 | 6.49 | 5.81 | 6.37 | 6.37 | +2.58% | 50,916 | 1.30 |
| Oct 27, 2026 | 6.10 | 6.29 | 6.09 | 6.21 | 6.21 | +2.14% | 5,628 | 0.14 |
| Oct 26, 2026 | 6.16 | 6.21 | 5.85 | 6.08 | 6.08 | +0.16% | 9,717 | 0.25 |
| Oct 23, 2026 | 5.61 | 6.10 | 5.61 | 6.07 | 6.07 | +4.66% | 23,705 | 0.61 |
| Oct 22, 2026 | 5.84 | 6.68 | 5.58 | 5.80 | 5.80 | -2.68% | 33,086 | 0.84 |
| Oct 21, 2026 | 6.27 | 6.44 | 5.76 | 5.96 | 5.96 | -4.79% | 22,061 | 0.56 |
| Oct 20, 2026 | 6.26 | 6.55 | 6.18 | 6.26 | 6.26 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6.55 | 6.55 | 6.18 | 6.26 | 6.26 | -2.03% | 11,830 | 0.30 |
| Oct 16, 2026 | 6.49 | 6.60 | 6.33 | 6.39 | 6.39 | +1.27% | 7,190 | 0.17 |
| Oct 15, 2026 | 6.37 | 6.43 | 6.23 | 6.31 | 6.31 | -1.25% | 4,978 | 0.12 |
| Oct 14, 2026 | 6.26 | 6.41 | 6.23 | 6.39 | 6.39 | +2.08% | 3,847 | 0.09 |
| Oct 13, 2026 | 6.46 | 6.51 | 6.15 | 6.26 | 6.26 | -2.19% | 22,889 | 0.55 |
| Oct 12, 2026 | 6.31 | 6.55 | 6.11 | 6.40 | 6.40 | +0.79% | 5,911 | 0.14 |
| Oct 09, 2026 | 6.41 | 6.58 | 6.20 | 6.35 | 6.35 | -0.94% | 17,825 | 0.42 |
| Oct 08, 2026 | 6.25 | 6.75 | 6.25 | 6.41 | 6.41 | -2.58% | 57,114 | 1.37 |
| Oct 07, 2026 | 6.67 | 6.67 | 6.47 | 6.58 | 6.58 | +1.08% | 9,363 | 0.22 |
| Oct 06, 2026 | 6.80 | 6.80 | 6.26 | 6.51 | 6.51 | +0.15% | 62,569 | 1.52 |
| Oct 05, 2026 | 6.55 | 6.74 | 6.12 | 6.50 | 6.50 | -0.61% | 19,322 | 0.47 |
| Oct 02, 2026 | 6.54 | 6.98 | 5.88 | 6.54 | 6.54 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.98 | 6.98 | 5.88 | 6.54 | 6.54 | -1.80% | 54,366 | 1.27 |
| Sep 30, 2026 | 6.10 | 7.00 | 6.10 | 6.66 | 6.66 | +1.83% | 39,083 | 0.88 |
| Sep 29, 2026 | 6.72 | 6.72 | 6.29 | 6.54 | 6.54 | -0.61% | 20,882 | 0.46 |
| Sep 28, 2026 | 7.43 | 7.43 | 6.51 | 6.58 | 6.58 | -0.60% | 103,555 | 2.29 |
| Sep 25, 2026 | 6.52 | 6.84 | 6.50 | 6.62 | 6.62 | -0.45% | 45,486 | 1.01 |
| Sep 24, 2026 | 6.55 | 6.94 | 6.50 | 6.65 | 6.65 | -3.48% | 134,617 | 3.08 |
| Sep 23, 2026 | 7.23 | 7.23 | 6.71 | 6.89 | 6.89 | -1.99% | 57,769 | 1.35 |
| Sep 22, 2026 | 7.40 | 7.40 | 6.90 | 7.03 | 7.03 | +0.72% | 24,577 | 0.56 |
| Sep 21, 2026 | 7.15 | 7.22 | 6.90 | 6.98 | 6.98 | -2.79% | 29,998 | 0.68 |
| Sep 18, 2026 | 7.15 | 7.41 | 6.85 | 7.18 | 7.18 | +0.42% | 86,188 | 1.98 |
| Sep 17, 2026 | 6.50 | 7.56 | 6.01 | 7.15 | 7.15 | +5.15% | 84,141 | 1.93 |
| Sep 16, 2026 | 6.90 | 6.96 | 6.51 | 6.80 | 6.80 | -1.45% | 11,470 | 0.26 |
| Sep 15, 2026 | 7.20 | 7.20 | 6.65 | 6.90 | 6.90 | -1.57% | 12,526 | 0.26 |
| Sep 14, 2026 | 7.01 | 7.92 | 6.86 | 7.01 | 7.01 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 6.91 | 7.92 | 6.86 | 7.01 | 7.01 | -1.54% | 29,797 | 0.48 |
| Sep 10, 2026 | 7.30 | 7.30 | 6.96 | 7.12 | 7.12 | -0.70% | 66,892 | 1.06 |
| Sep 09, 2026 | 7.50 | 7.67 | 7.05 | 7.17 | 7.17 | -1.78% | 90,377 | 1.45 |
| Sep 08, 2026 | 7.60 | 7.67 | 6.97 | 7.30 | 7.30 | -3.57% | 176,993 | 2.98 |
| Sep 07, 2026 | 6.64 | 7.68 | 6.64 | 7.57 | 7.57 | +18.28% | 337,957 | 6.24 |
| Sep 04, 2026 | 6.10 | 6.45 | 5.95 | 6.40 | 6.40 | +2.89% | 58,338 | 1.08 |
| Sep 03, 2026 | 6.08 | 6.33 | 6.01 | 6.22 | 6.22 | +0.48% | 12,900 | 0.24 |
| Sep 02, 2026 | 6.45 | 6.45 | 6.06 | 6.19 | 6.19 | -0.64% | 31,038 | 0.58 |
| Sep 01, 2026 | 6.56 | 6.56 | 6.08 | 6.23 | 6.23 | -2.50% | 48,921 | 0.92 |
| Aug 31, 2026 | 6.31 | 6.58 | 6.30 | 6.39 | 6.39 | -0.78% | 34,554 | 0.65 |
| Aug 28, 2026 | 6.67 | 6.68 | 6.35 | 6.44 | 6.44 | -0.92% | 2,281 | 0.04 |
| Aug 27, 2026 | 6.63 | 6.63 | 6.40 | 6.50 | 6.50 | -0.31% | 13,566 | 0.25 |
| Aug 26, 2026 | 6.70 | 6.70 | 6.40 | 6.52 | 6.52 | -0.46% | 49,044 | 0.90 |
| Aug 25, 2026 | 6.60 | 6.82 | 6.50 | 6.55 | 6.55 | +0.31% | 16,942 | 0.31 |
| Aug 24, 2026 | 6.53 | 6.75 | 6.50 | 6.53 | 6.53 | -3.40% | 59,395 | 1.06 |
