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
Oct 01, 2025
480.00
499.75
473.80
494.65
494.65
+4.71%
20,184
0.45
Sep 30, 2025
490.00
496.50
470.25
472.40
472.40
-3.68%
24,306
0.55
Sep 29, 2025
505.10
510.00
488.85
490.45
490.45
-3.71%
63,835
1.47
Sep 26, 2025
530.05
530.10
506.05
509.35
509.35
-3.90%
17,539
0.40
Sep 25, 2025
530.00
551.45
521.55
530.00
530.00
-0.79%
49,013
1.12
Sep 24, 2025
581.85
587.90
527.10
534.20
534.20
-3.75%
197,138
4.81
Sep 23, 2025
559.70
562.00
543.00
555.00
555.00
-0.84%
19,445
0.48
Sep 22, 2025
562.00
579.30
556.25
559.70
559.70
-1.01%
11,381
0.28
Sep 19, 2025
574.35
578.00
564.20
565.40
565.40
-1.55%
18,065
0.44
Sep 18, 2025
580.00
581.35
563.70
574.30
574.30
-0.14%
18,419
0.45
Sep 17, 2025
558.35
579.35
558.35
575.10
575.10
+1.45%
24,479
0.60
Sep 16, 2025
560.00
569.50
555.70
566.90
566.90
+1.05%
43,494
1.08
Sep 15, 2025
543.60
567.10
541.25
561.00
561.00
+2.47%
45,069
1.14
Sep 12, 2025
520.80
559.70
515.35
547.50
547.50
+5.17%
165,251
4.43
Sep 11, 2025
490.00
526.00
489.60
520.60
520.60
+6.19%
168,702
4.83
Sep 10, 2025
455.65
502.95
455.65
490.25
490.25
+6.66%
788,399
34.78
Sep 09, 2025
459.30
464.40
456.55
459.65
459.65
-0.21%
39,663
1.76
Sep 08, 2025
464.90
467.65
459.60
460.60
460.60
-0.74%
3,082
0.13
Sep 05, 2025
470.25
472.00
460.25
465.05
464.05
-0.73%
14,070
0.58
Sep 04, 2025
472.05
478.90
464.20
469.50
468.49
-0.80%
52,308
2.23
Sep 03, 2025
469.00
477.90
463.20
474.30
473.28
+0.75%
6,329
0.27
Sep 02, 2025
466.20
474.65
466.20
471.80
470.78
+0.38%
20,513
0.85
Sep 01, 2025
462.05
474.00
462.05
471.05
470.04
+0.76%
23,036
0.97
Aug 29, 2025
464.75
470.85
460.05
468.50
467.49
+1.02%
40,079
1.70
Aug 28, 2025
467.70
470.00
456.80
464.75
463.75
-1.21%
40,859
1.76
Aug 26, 2025
470.00
475.60
465.55
471.45
470.44
-0.49%
29,521
1.29
Aug 25, 2025
470.20
479.05
461.35
474.80
473.78
+1.21%
21,995
0.97
Aug 22, 2025
480.45
483.60
466.05
470.15
469.14
-2.74%
40,063
1.79
Aug 21, 2025
491.90
491.90
483.40
484.45
483.41
+0.11%
27,891
1.27
Aug 20, 2025
492.00
497.75
482.25
484.95
483.91
-1.06%
29,550
1.34
Aug 19, 2025
491.60
499.90
488.80
491.20
490.14
+0.57%
41,976
1.95
Aug 18, 2025
486.80
498.55
476.35
489.45
488.40
+2.81%
54,237
2.59
Aug 14, 2025
475.50
481.40
469.05
477.10
476.07
+0.84%
28,709
1.34
Aug 13, 2025
479.00
483.40
473.15
474.15
473.13
-0.54%
15,880
0.74
Aug 12, 2025
466.05
481.95
466.05
477.75
476.72
+1.23%
39,930
1.88
Aug 11, 2025
464.55
476.70
458.75
472.95
471.93
+2.03%
24,289
1.16
Aug 08, 2025
470.15
472.40
461.10
464.55
463.55
-1.09%
14,579
0.70
Aug 07, 2025
461.80
475.70
457.75
470.70
469.69
+0.76%
63,535
3.13
Aug 06, 2025
472.60
472.75
462.05
468.15
467.14
-0.73%
69,582
3.55
Aug 05, 2025
488.00
488.00
471.00
472.60
471.58
-2.44%
95,208
5.21
Aug 04, 2025
478.00
489.00
467.85
485.45
484.41
+6.22%
57,658
3.30
Aug 01, 2025
472.00
487.70
454.80
458.00
457.02
-4.59%
19,097
1.11
Jul 31, 2025
481.15
488.50
469.70
481.05
480.02
+0.18%
8,491
0.49
Jul 30, 2025
488.15
506.65
479.05
481.20
480.16
+2.11%
90,307
5.69
Jul 29, 2025
461.10
480.40
456.05
472.25
471.23
+2.24%
11,609
0.74
Jul 28, 2025
468.05
471.45
460.65
462.90
461.90
-0.37%
8,608
0.55
Jul 25, 2025
485.00
485.00
462.70
465.60
464.60
-1.57%
4,813
0.31
Jul 24, 2025
478.00
484.20
471.50
474.05
473.03
-0.85%
4,417
0.28
Jul 23, 2025
490.00
490.80
477.50
479.15
478.12
-1.23%
8,831
0.57
Jul 22, 2025
486.05
492.95
484.65
486.15
485.10
-0.36%
4,872
0.31
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