Want to see IN:DBL full AI Analyst Report?
Dilip Buildcon Ltd. (DBL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 382.00 | 382.00 | 372.95 | 375.80 | 375.80 | -0.84% | 4,015 | 0.23 |
| Oct 29, 2026 | 396.00 | 396.00 | 372.50 | 379.00 | 379.00 | -1.90% | 21,035 | 1.12 |
| Oct 28, 2026 | 397.25 | 397.25 | 383.40 | 386.35 | 386.35 | -1.01% | 3,650 | 0.19 |
| Oct 27, 2026 | 375.75 | 395.00 | 374.60 | 390.30 | 390.30 | +3.40% | 6,026 | 0.32 |
| Oct 26, 2026 | 368.60 | 379.90 | 357.15 | 377.45 | 377.45 | +5.15% | 6,282 | 0.33 |
| Oct 23, 2026 | 380.05 | 380.05 | 354.00 | 358.95 | 358.95 | -5.87% | 7,453 | 0.38 |
| Oct 22, 2026 | 378.15 | 383.75 | 377.70 | 381.35 | 381.35 | -0.29% | 4,157 | 0.20 |
| Oct 21, 2026 | 394.10 | 394.10 | 379.75 | 382.45 | 382.45 | -2.96% | 4,306 | 0.12 |
| Oct 20, 2026 | 394.10 | 400.65 | 393.00 | 394.10 | 394.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 399.90 | 400.65 | 393.00 | 394.10 | 394.10 | -2.12% | 3,186 | 0.09 |
| Oct 16, 2026 | 390.55 | 406.00 | 387.75 | 402.65 | 402.65 | +2.23% | 10,880 | 0.31 |
| Oct 15, 2026 | 394.50 | 395.85 | 391.80 | 393.85 | 393.85 | -0.48% | 2,027 | 0.06 |
| Oct 14, 2026 | 393.80 | 400.15 | 393.80 | 395.75 | 395.75 | +0.50% | 2,326 | 0.07 |
| Oct 13, 2026 | 393.00 | 395.00 | 389.65 | 393.80 | 393.80 | +0.14% | 8,568 | 0.25 |
| Oct 12, 2026 | 397.40 | 400.25 | 392.15 | 393.25 | 393.25 | -0.46% | 3,825 | 0.11 |
| Oct 09, 2026 | 400.00 | 400.00 | 393.30 | 395.05 | 395.05 | -0.95% | 841 | 0.02 |
| Oct 08, 2026 | 412.90 | 412.90 | 395.00 | 398.85 | 398.85 | -2.65% | 6,073 | 0.17 |
| Oct 07, 2026 | 396.20 | 415.00 | 396.20 | 409.70 | 409.70 | +2.21% | 7,556 | 0.22 |
| Oct 06, 2026 | 390.80 | 402.20 | 390.80 | 400.85 | 400.85 | +1.11% | 3,547 | 0.10 |
| Oct 05, 2026 | 398.30 | 403.40 | 394.00 | 396.45 | 396.45 | -0.63% | 4,717 | 0.14 |
| Oct 02, 2026 | 398.95 | 408.15 | 396.15 | 398.95 | 398.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 405.00 | 408.15 | 396.15 | 398.95 | 398.95 | -1.92% | 4,726 | 0.14 |
| Sep 30, 2026 | 410.00 | 415.80 | 402.80 | 406.75 | 406.75 | -1.17% | 6,618 | 0.19 |
| Sep 29, 2026 | 406.90 | 413.25 | 399.60 | 411.55 | 411.55 | +1.14% | 7,385 | 0.21 |
| Sep 28, 2026 | 417.50 | 417.50 | 402.95 | 406.90 | 406.90 | -1.33% | 7,123 | 0.20 |
| Sep 25, 2026 | 412.00 | 412.95 | 406.45 | 412.40 | 412.40 | +0.06% | 19,677 | 0.57 |
| Sep 24, 2026 | 413.00 | 416.00 | 410.90 | 412.15 | 412.15 | -0.34% | 2,873 | 0.08 |
| Sep 23, 2026 | 428.05 | 428.05 | 412.40 | 413.55 | 413.55 | -2.29% | 8,732 | 0.25 |
| Sep 22, 2026 | 424.85 | 429.60 | 419.75 | 423.25 | 423.25 | +0.51% | 13,750 | 0.40 |
| Sep 21, 2026 | 427.10 | 433.00 | 418.95 | 421.10 | 421.10 | -0.98% | 67,843 | 2.04 |
| Sep 18, 2026 | 407.75 | 428.20 | 407.75 | 425.25 | 425.25 | +4.14% | 31,127 | 0.94 |
| Sep 17, 2026 | 405.80 | 412.00 | 405.40 | 408.35 | 408.35 | +0.62% | 8,904 | 0.27 |
| Sep 16, 2026 | 398.10 | 415.00 | 392.00 | 405.85 | 405.85 | +1.97% | 21,058 | 0.64 |
| Sep 15, 2026 | 399.70 | 408.85 | 395.40 | 398.00 | 398.00 | -1.20% | 13,875 | 0.42 |
| Sep 14, 2026 | 403.85 | 410.95 | 399.05 | 403.85 | 402.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 408.25 | 410.95 | 399.05 | 403.85 | 402.85 | -0.93% | 11,147 | 0.34 |
| Sep 10, 2026 | 429.95 | 439.90 | 404.00 | 407.65 | 406.64 | +3.87% | 320,329 | 11.52 |
| Sep 09, 2026 | 391.70 | 399.00 | 391.55 | 392.45 | 391.48 | -0.29% | 5,238 | 0.19 |
| Sep 08, 2026 | 391.35 | 394.00 | 390.30 | 393.60 | 392.63 | +0.38% | 1,458 | 0.05 |
| Sep 07, 2026 | 402.30 | 402.35 | 391.00 | 392.10 | 391.13 | -2.26% | 25,939 | 0.94 |
| Sep 04, 2026 | 404.65 | 404.65 | 398.50 | 401.15 | 400.16 | +0.69% | 2,084 | 0.08 |
| Sep 03, 2026 | 400.60 | 402.70 | 396.05 | 398.40 | 397.41 | +1.22% | 5,139 | 0.19 |
| Sep 02, 2026 | 399.15 | 399.15 | 390.50 | 393.60 | 392.63 | -0.48% | 4,393 | 0.16 |
| Sep 01, 2026 | 404.00 | 405.55 | 392.70 | 395.50 | 394.52 | -2.20% | 10,990 | 0.40 |
| Aug 31, 2026 | 408.55 | 408.55 | 403.55 | 404.40 | 403.40 | -0.47% | 2,851 | 0.10 |
| Aug 28, 2026 | 404.40 | 410.45 | 404.40 | 406.30 | 405.29 | -0.45% | 8,116 | 0.30 |
| Aug 27, 2026 | 415.70 | 415.70 | 406.10 | 408.15 | 407.14 | -1.39% | 1,256 | 0.05 |
| Aug 26, 2026 | 422.80 | 422.85 | 410.55 | 413.90 | 412.88 | -0.14% | 3,903 | 0.14 |
| Aug 25, 2026 | 414.40 | 416.45 | 414.00 | 414.50 | 413.47 | +0.05% | 2,114 | 0.08 |
| Aug 24, 2026 | 422.15 | 422.15 | 412.50 | 414.30 | 413.27 | +0.11% | 6,230 | 0.23 |