tiprankstipranks
Trending News
More News >
Dilip Buildcon Ltd. (IN:DBL)
:DBL
India Market
Advertisement

Dilip Buildcon Ltd. (DBL) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
468.05
471.45
460.65
462.90
462.90
-0.58%
8,608
0.55
Jul 25, 2025
485.00
485.00
462.70
465.60
465.60
-1.78%
4,813
0.31
Jul 24, 2025
478.00
484.20
471.50
474.05
474.05
-1.06%
4,417
0.28
Jul 23, 2025
490.00
490.80
477.50
479.15
479.15
-1.44%
8,831
0.57
Jul 22, 2025
486.05
492.95
484.65
486.15
486.15
-0.57%
4,872
0.31
Jul 21, 2025
486.00
490.35
477.90
488.95
488.95
+0.51%
4,229
0.27
Jul 18, 2025
495.60
500.10
485.60
486.45
486.45
-2.07%
4,045
0.26
Jul 17, 2025
502.60
504.00
496.25
496.75
496.75
-0.94%
3,009
0.19
Jul 16, 2025
500.90
505.00
500.00
501.45
501.45
+0.50%
7,611
0.49
Jul 15, 2025
492.10
501.45
491.90
498.95
498.95
+1.80%
6,105
0.39
Jul 14, 2025
501.70
501.70
485.70
490.15
490.15
-0.35%
4,984
0.32
Jul 11, 2025
494.25
499.30
489.15
491.85
491.85
-0.88%
6,793
0.43
Jul 10, 2025
500.05
504.15
494.05
496.20
496.20
-1.94%
15,760
1.02
Jul 09, 2025
508.00
516.90
498.95
506.00
506.00
+0.75%
8,984
0.57
Jul 08, 2025
500.05
509.80
497.80
502.25
502.25
-0.05%
9,752
0.62
Jul 07, 2025
493.10
509.75
493.10
502.50
502.50
-0.12%
6,680
0.42
Jul 04, 2025
503.85
510.00
498.80
503.10
503.10
-0.63%
7,066
0.45
Jul 03, 2025
507.50
511.85
504.00
506.30
506.30
-0.13%
9,139
0.58
Jul 02, 2025
519.10
523.90
504.10
506.95
506.95
-1.22%
8,999
0.56
Jul 01, 2025
511.20
518.00
501.05
513.20
513.20
+0.39%
12,147
0.74
Jun 30, 2025
515.25
518.45
508.25
511.20
511.20
-0.14%
7,179
0.44
Jun 27, 2025
516.70
519.25
509.25
511.90
511.90
+0.15%
11,608
0.70
Jun 26, 2025
504.30
534.85
504.30
511.15
511.15
+2.63%
55,719
3.51
Jun 25, 2025
486.60
502.00
486.60
498.05
498.05
+1.88%
36,388
2.34
Jun 24, 2025
501.95
501.95
487.00
488.85
488.85
+0.35%
6,319
0.41
Jun 23, 2025
486.70
491.75
483.70
487.15
487.15
-0.08%
9,639
0.62
Jun 20, 2025
493.30
505.75
484.40
487.55
487.55
-0.10%
26,648
1.73
Jun 19, 2025
506.85
506.85
484.90
488.05
488.05
-3.79%
13,791
0.91
Jun 18, 2025
512.30
518.95
505.20
507.30
507.30
-1.03%
13,024
0.86
Jun 17, 2025
525.00
533.40
511.55
512.60
512.60
-3.16%
6,918
0.44
Jun 16, 2025
526.05
539.20
519.05
529.35
529.35
-0.70%
11,389
0.72
Jun 13, 2025
518.80
535.00
512.90
533.10
533.10
+0.83%
22,364
1.44
Jun 12, 2025
548.05
554.25
526.90
528.70
528.70
-2.17%
17,951
1.15
Jun 11, 2025
534.80
552.00
528.50
540.40
540.40
+1.76%
18,304
1.17
Jun 10, 2025
535.05
540.00
529.65
531.05
531.05
-1.00%
27,522
1.77
Jun 09, 2025
494.50
540.50
493.50
536.40
536.40
+9.55%
109,983
7.81
Jun 06, 2025
481.55
493.90
481.55
489.65
489.65
-0.20%
10,936
0.75
Jun 05, 2025
504.20
504.20
487.05
490.65
490.65
-0.90%
7,665
0.52
Jun 04, 2025
487.00
507.65
486.00
495.10
495.10
+0.74%
30,967
2.15
Jun 03, 2025
488.00
492.50
483.60
491.45
491.45
+0.77%
36,242
2.61
Jun 02, 2025
496.70
496.70
483.80
487.70
487.70
-0.92%
4,852
0.35
May 30, 2025
500.00
515.75
490.00
492.25
492.25
-3.04%
27,092
1.95
May 29, 2025
492.35
513.00
488.30
507.70
507.70
+3.55%
19,587
1.40
May 28, 2025
495.20
495.25
485.70
490.30
490.30
+0.22%
4,353
0.31
May 27, 2025
478.00
491.25
478.00
489.20
489.20
+1.76%
18,551
1.32
May 26, 2025
482.55
495.15
477.35
480.75
480.75
+0.37%
18,134
1.26
May 23, 2025
471.90
480.15
471.10
479.00
479.00
+1.50%
3,130
0.21
May 22, 2025
477.25
479.00
468.25
471.90
471.90
-1.12%
34,108
2.39
May 21, 2025
474.00
481.45
471.05
477.25
477.25
-0.05%
3,600
0.25
May 20, 2025
475.10
494.20
475.10
477.50
477.50
-1.95%
20,228
1.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis