BSE - Delayed Quote
INR
Dilip Buildcon Limited (DBL.BO)
400.75
+3.65
(+0.92%)
At close: November 8 at 3:26:25 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
399.95
402.20
398.25
400.75
400.75
1,041
Nov 6, 2026
393.90
401.50
392.05
400.75
400.75
2,480
Nov 5, 2026
399.75
402.70
395.90
397.10
397.10
4,987
Nov 4, 2026
377.75
400.45
377.75
399.20
399.20
4,704
Nov 3, 2026
382.80
385.35
378.00
379.85
379.85
1,763
Nov 2, 2026
377.70
383.65
372.95
381.70
381.70
2,813
Oct 30, 2026
382.00
382.00
372.95
375.80
375.80
4,015
Oct 29, 2026
396.00
396.00
372.50
379.00
379.00
21,035
Oct 28, 2026
397.25
397.25
383.40
386.35
386.35
3,650
Oct 27, 2026
375.75
395.00
374.60
390.30
390.30
6,026
Oct 26, 2026
368.60
379.90
357.15
377.45
377.45
6,282
Oct 23, 2026
380.05
380.05
354.00
358.95
358.95
7,453
Oct 22, 2026
378.15
383.75
377.70
381.35
381.35
4,157
Oct 21, 2026
394.10
394.10
379.75
382.45
382.45
4,306
Oct 19, 2026
399.90
400.65
393.00
394.10
394.10
3,186
Oct 16, 2026
390.55
406.00
387.75
402.65
402.65
10,880
Oct 15, 2026
394.50
395.85
391.80
393.85
393.85
2,027
Oct 14, 2026
393.80
400.15
393.80
395.75
395.75
2,326
Oct 13, 2026
393.00
395.00
389.65
393.80
393.80
8,568
Oct 12, 2026
397.40
400.25
392.15
393.25
393.25
3,825
Oct 9, 2026
400.00
400.00
393.30
395.05
395.05
841
Oct 8, 2026
412.90
412.90
395.00
398.85
398.85
6,073
Oct 7, 2026
396.20
415.00
396.20
409.70
409.70
7,556
Oct 6, 2026
390.80
402.20
390.80
400.85
400.85
3,547
Oct 5, 2026
398.30
403.40
394.00
396.45
396.45
4,717
Oct 1, 2026
405.00
408.15
396.15
398.95
398.95
4,726
Sep 30, 2026
410.00
415.80
402.80
406.75
406.75
6,618
Sep 29, 2026
406.90
413.25
399.60
411.55
411.55
7,385
Sep 28, 2026
417.50
417.50
402.95
406.90
406.90
7,123
Sep 25, 2026
412.00
412.95
406.45
412.40
412.40
19,677
Sep 24, 2026
413.00
416.00
410.90
412.15
412.15
2,873
Sep 23, 2026
428.05
428.05
412.40
413.55
413.55
8,732
Sep 22, 2026
424.85
429.60
419.75
423.25
423.25
13,750
Sep 21, 2026
427.10
433.00
418.95
421.10
421.10
67,843
Sep 18, 2026
407.75
428.20
407.75
425.25
425.25
31,127
Sep 17, 2026
405.80
412.00
405.40
408.35
408.35
8,904
Sep 16, 2026
398.10
415.00
392.00
405.85
405.85
21,058
Sep 15, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
399.70
408.85
395.40
398.00
398.00
13,875
Sep 11, 2026
408.25
410.95
399.05
403.85
402.85
11,147
Sep 10, 2026
429.95
439.90
404.00
407.65
406.64
320,329
Sep 9, 2026
391.70
399.00
391.55
392.45
391.48
5,238
Sep 8, 2026
391.35
394.00
390.30
393.60
392.63
1,458
Sep 7, 2026
402.30
402.35
391.00
392.10
391.13
25,939
Sep 4, 2026
404.65
404.65
398.50
401.15
400.16
2,084
Sep 3, 2026
400.60
402.70
396.05
398.40
397.41
5,139
Sep 2, 2026
399.15
399.15
390.50
393.60
392.63
4,393
Sep 1, 2026
404.00
405.55
392.70
395.50
394.52
10,990
Aug 31, 2026
408.55
408.55
403.55
404.40
403.40
2,851
Aug 28, 2026
404.40
410.45
404.40
406.30
405.29
8,117
Aug 27, 2026
415.70
415.70
406.10
408.15
407.14
1,256
Aug 26, 2026
422.80
422.85
410.55
413.90
412.88
3,903
Aug 25, 2026
414.40
416.45
414.00
414.50
413.47
2,114
Aug 24, 2026
422.15
422.15
412.50
414.30
413.27
6,230
Aug 21, 2026
415.10
417.85
413.55
413.85
412.83
7,670
Aug 20, 2026
419.10
419.50
413.05
413.45
412.43
1,589
Aug 19, 2026
419.05
419.05
414.25
416.05
415.02
6,160
Aug 18, 2026
415.05
422.05
415.05
420.65
419.61
3,756
Aug 17, 2026
413.65
425.00
409.75
418.90
417.86
13,130
Aug 14, 2026
415.10
420.15
411.10
412.30
411.28
20,615
Aug 13, 2026
411.55
419.65
411.55
413.90
412.88
10,809
Aug 12, 2026
424.20
424.20
412.10
415.20
414.17
16,774
Aug 11, 2026
423.85
438.15
416.80
420.10
419.06
53,754
Aug 10, 2026
435.50
454.25
414.00
443.80
442.70
118,031
Aug 7, 2026
461.00
461.00
445.00
449.55
448.44
24,320
Aug 6, 2026
466.00
466.05
451.35
453.95
452.83
25,622
Aug 5, 2026
470.95
473.65
456.75
457.85
456.72
19,972
Aug 4, 2026
444.05
473.00
444.05
468.05
466.89
56,760
Aug 3, 2026
425.05
464.00
425.05
444.75
443.65
96,733
Jul 31, 2026
421.05
434.00
418.05
425.00
423.95
10,201
Jul 30, 2026
426.70
430.30
419.65
420.45
419.41
5,470
Jul 29, 2026
435.00
435.00
429.30
431.45
430.38
24,839
Jul 28, 2026
431.05
447.00
428.90
438.15
437.07
34,946
Jul 27, 2026
419.60
444.80
416.00
443.90
442.80
105,601
Jul 24, 2026
385.05
434.00
381.75
420.05
419.01
862,240
Jul 23, 2026
402.95
402.95
386.25
387.05
386.09
10,135
Jul 22, 2026
407.10
407.45
399.00
401.35
400.36
5,559
Jul 21, 2026
404.75
410.95
404.00
408.80
407.79
2,273
Jul 20, 2026
405.00
408.30
404.00
406.30
405.29
1,877
Jul 17, 2026
406.15
409.90
402.05
409.00
407.99
1,413
Jul 16, 2026
412.70
412.70
407.00
407.65
406.64
2,361
Jul 15, 2026
410.00
414.80
409.00
410.60
409.58
2,566
Jul 14, 2026
417.75
418.10
410.00
411.90
410.88
3,016
Jul 13, 2026
420.00
423.50
415.95
418.15
417.11
1,848
Jul 10, 2026
425.25
430.05
424.55
425.80
424.75
1,729
Jul 9, 2026
416.45
425.45
416.45
423.65
422.60
3,461
Jul 8, 2026
424.15
424.25
415.50
419.70
418.66
5,942
Jul 7, 2026
433.30
433.30
427.00
429.25
428.19
3,213
Jul 6, 2026
439.35
439.70
427.50
428.75
427.69
9,881
Jul 3, 2026
443.00
444.50
436.75
439.85
438.76
5,244
Jul 2, 2026
440.00
442.00
435.80
437.65
436.57
2,357
Jul 1, 2026
448.75
448.80
440.00
441.70
440.61
8,596
Jun 30, 2026
460.55
460.95
447.30
447.90
446.79
3,714
Jun 29, 2026
467.15
467.15
449.10
464.40
463.25
4,148
Jun 25, 2026
465.95
466.00
451.85
457.90
456.77
9,714
Jun 24, 2026
457.55
464.95
453.20
455.90
454.77
2,714
Jun 23, 2026
460.50
468.85
449.10
458.75
457.61
14,792
Jun 22, 2026
444.65
458.90
441.00
454.55
453.42
17,580
Jun 19, 2026
427.00
444.70
427.00
439.60
438.51
9,191
Jun 18, 2026
432.15
435.20
427.30
430.15
429.08
4,688
Jun 17, 2026
434.00
440.80
430.65
431.15
430.08
6,326
Jun 16, 2026
434.80
438.00
431.00
432.10
431.03
2,447
Jun 15, 2026
432.05
440.05
430.50
431.50
430.43
6,595
Jun 12, 2026
433.10
433.10
423.30
430.25
429.18
2,904
Jun 11, 2026
425.00
428.25
419.80
424.75
423.70
2,249
Jun 10, 2026
434.90
447.00
430.40
432.25
431.18
7,054
Jun 9, 2026
420.35
437.90
420.35
436.85
435.77
5,371
Jun 8, 2026
420.00
426.10
418.00
420.80
419.76
6,617
Jun 5, 2026
428.25
433.90
426.50
428.45
427.39
4,235
Jun 4, 2026
416.65
437.00
416.65
427.35
426.29
9,649
Jun 3, 2026
425.35
425.35
411.60
416.65
415.62
2,347
Jun 2, 2026
415.00
421.95
411.60
420.60
419.56
3,836
Jun 1, 2026
425.00
429.15
416.00
417.15
416.12
4,892
May 29, 2026
426.10
429.10
421.40
425.00
423.95
7,183
May 27, 2026
432.05
434.00
426.00
427.15
426.09
6,047
May 26, 2026
434.30
441.90
430.30
433.00
431.93
7,090
May 25, 2026
431.50
439.00
428.80
435.90
434.82
3,116
May 22, 2026
436.55
436.55
427.00
430.90
429.83
6,761
May 21, 2026
441.15
442.00
430.25
432.85
431.78
5,469
May 20, 2026
440.75
441.60
435.05
436.20
435.12
4,371
May 19, 2026
447.80
447.80
439.00
444.35
443.25
2,564
May 18, 2026
445.35
446.65
434.00
438.95
437.86
5,586
May 15, 2026
450.00
459.90
440.50
441.65
440.56
20,669
May 14, 2026
479.55
481.90
463.25
472.55
471.38
5,297
May 13, 2026
465.00
479.45
464.95
474.85
473.67
4,729
May 12, 2026
487.20
488.80
467.05
469.50
468.34
7,174
May 11, 2026
471.30
496.15
471.30
487.35
486.14
4,893
May 8, 2026
481.00
483.00
478.25
478.50
477.32
1,165
May 7, 2026
485.00
485.00
474.25
481.05
479.86
3,596
May 6, 2026
480.00
481.00
471.15
479.70
478.51
13,796
May 5, 2026
472.45
473.30
466.05
470.40
469.24
3,126
May 4, 2026
462.10
482.00
462.10
475.20
474.02
12,742
Apr 30, 2026
465.40
471.95
461.00
465.65
464.50
2,131
Apr 29, 2026
478.20
478.20
468.30
470.30
469.14
3,963
Apr 28, 2026
466.80
479.00
465.35
473.70
472.53
33,820
Apr 27, 2026
453.25
473.00
453.25
467.65
466.49
10,743
Apr 24, 2026
456.75
456.75
445.00
455.70
454.57
2,097
Apr 23, 2026
453.80
457.05
449.85
455.10
453.97
4,639
Apr 22, 2026
453.00
458.95
448.50
457.15
456.02
4,276
Apr 21, 2026
445.60
454.75
445.60
450.60
449.48
4,197
Apr 20, 2026
451.40
459.80
445.65
450.15
449.04
3,751
Apr 17, 2026
454.00
461.10
454.00
457.55
456.42
2,548
Apr 16, 2026
461.95
464.20
451.50
455.15
454.02
3,799
Apr 15, 2026
438.70
458.00
438.70
453.10
451.98
11,282
Apr 13, 2026
438.00
439.85
417.30
437.70
436.62
9,717
Apr 10, 2026
434.10
445.05
433.00
434.80
433.72
3,632
Apr 9, 2026
420.00
434.05
420.00
429.80
428.74
5,718
Apr 8, 2026
416.95
428.50
413.70
425.75
424.70
4,743
Apr 7, 2026
398.50
413.85
397.85
407.20
406.19
5,584
Apr 6, 2026
402.30
404.60
393.35
401.90
400.90
11,702
Apr 2, 2026
420.00
420.00
389.55
405.45
404.45
5,871
Apr 1, 2026
397.00
414.35
394.00
406.40
405.39
9,603
Mar 30, 2026
397.00
398.30
382.70
388.15
387.19
46,756
Mar 27, 2026
405.50
405.65
381.75
387.40
386.44
17,700
Mar 25, 2026
394.00
409.10
394.00
405.50
404.50
10,981
Mar 24, 2026
395.00
406.95
389.70
399.70
398.71
11,041
Mar 23, 2026
404.05
407.00
387.55
389.70
388.74
12,370
Mar 20, 2026
425.80
430.55
410.80
411.20
410.18
5,615
Mar 19, 2026
429.80
434.20
425.40
425.75
424.70
3,395
Mar 18, 2026
432.75
440.20
432.75
437.20
436.12
16,369
Mar 17, 2026
425.05
435.00
425.05
432.75
431.68
11,990
Mar 16, 2026
448.80
448.80
423.05
430.75
429.68
15,720
Mar 13, 2026
449.25
451.00
436.80
440.00
438.91
2,703
Mar 12, 2026
452.20
456.80
442.00
454.05
452.93
15,118
Mar 11, 2026
455.40
471.65
449.00
452.10
450.98
21,036
Mar 10, 2026
439.90
461.65
437.85
458.65
457.51
9,320
Mar 9, 2026
448.20
448.20
431.20
438.50
437.41
16,897
Mar 6, 2026
435.90
461.95
435.90
448.20
447.09
25,058
Mar 5, 2026
429.70
438.55
422.50
436.30
435.22
10,689
Mar 4, 2026
421.00
428.45
419.05
423.30
422.25
4,805
Mar 2, 2026
403.30
424.15
403.30
421.40
420.36
5,919
Feb 27, 2026
432.30
432.30
411.10
415.65
414.62
8,709
Feb 26, 2026
433.00
434.00
424.10
432.20
431.13
3,748
Feb 25, 2026
446.20
446.20
430.10
432.90
431.83
3,641
Feb 24, 2026
442.70
446.60
438.00
446.10
445.00
5,178
Feb 23, 2026
447.00
450.95
436.80
444.90
443.80
4,033
Feb 20, 2026
437.60
452.40
428.90
448.25
447.14
9,705
Feb 19, 2026
454.95
454.95
434.55
438.30
437.21
8,614
Feb 18, 2026
464.00
464.00
446.35
452.70
451.58
116,682
Feb 17, 2026
430.70
438.40
427.65
435.00
433.92
3,675
Feb 16, 2026
438.95
438.95
415.40
430.60
429.53
11,725
Feb 13, 2026
446.30
447.05
430.05
431.60
430.53
16,036
Feb 12, 2026
454.30
462.35
448.00
452.95
451.83
4,629
Feb 11, 2026
479.90
480.30
450.15
454.20
453.08
7,010
Feb 10, 2026
466.10
479.60
456.45
468.20
467.04
31,418
Feb 9, 2026
452.15
471.65
452.15
468.95
467.79
4,687
Feb 6, 2026
458.00
461.55
448.95
455.65
454.52
14,244
Feb 5, 2026
465.00
472.45
453.00
460.00
458.86
12,987
Feb 4, 2026
457.00
465.85
456.85
465.00
463.85
3,436
Feb 3, 2026
479.35
479.35
455.50
458.65
457.51
6,084
Feb 2, 2026
451.65
455.00
440.80
452.10
450.98
3,663
Jan 30, 2026
446.00
459.50
444.25
456.60
455.47
4,516
Jan 29, 2026
463.05
463.30
448.80
451.20
450.08
2,538
Jan 28, 2026
453.40
465.40
453.40
462.35
461.21
4,355
Jan 27, 2026
462.30
462.60
448.05
453.40
452.28
4,562
Jan 23, 2026
460.55
473.75
459.00
465.10
463.95
9,260
Jan 22, 2026
469.75
469.75
452.80
460.20
459.06
2,069
Jan 21, 2026
459.00
463.50
440.25
448.50
447.39
15,293
Jan 20, 2026
472.60
474.90
457.75
458.90
457.76
4,387
Jan 19, 2026
468.00
478.70
465.35
472.60
471.43
7,016
Jan 16, 2026
470.00
475.85
470.00
471.50
470.33
1,494
Jan 14, 2026
469.20
475.05
466.90
473.10
471.93
2,093
Jan 13, 2026
455.00
474.00
455.00
469.15
467.99
13,586
Jan 12, 2026
444.00
461.00
435.10
460.60
459.46
10,511
Jan 9, 2026
451.00
454.35
442.70
446.75
445.64
5,078
Jan 8, 2026
460.70
460.95
448.65
451.45
450.33
3,793
Jan 7, 2026
457.05
461.45
454.40
460.85
459.71
2,543
Jan 6, 2026
466.05
469.20
450.20
459.10
457.96
9,769
Jan 5, 2026
462.00
474.50
462.00
469.75
468.59
9,362
Jan 2, 2026
474.15
475.65
465.80
467.30
466.14
2,277
Jan 1, 2026
476.30
477.05
471.70
473.00
471.83
4,272
Dec 31, 2025
466.65
482.00
463.55
476.25
475.07
10,171
Dec 30, 2025
470.00
472.55
460.85
467.35
466.19
8,329
Dec 29, 2025
479.95
479.95
463.80
467.95
466.79
17,533
Dec 26, 2025
456.35
490.70
456.35
476.90
475.72
80,122
Dec 24, 2025
467.60
469.35
459.70
466.50
465.34
6,777
Dec 23, 2025
479.05
479.05
464.60
466.75
465.59
13,072
Dec 22, 2025
459.00
484.00
457.70
475.00
473.82
35,663
Dec 19, 2025
453.90
461.35
445.65
458.95
457.81
8,586
Dec 18, 2025
467.70
467.70
450.40
453.85
452.73
8,106
Dec 17, 2025
441.65
475.25
440.50
468.90
467.74
63,177
Dec 16, 2025
447.55
447.55
438.70
440.15
439.06
7,855
Dec 15, 2025
445.95
451.00
445.10
447.55
446.44
6,603
Dec 12, 2025
442.65
448.10
442.65
445.65
444.55
3,981
Dec 11, 2025
453.45
453.45
440.30
445.45
444.35
23,376
Dec 10, 2025
466.00
477.90
445.30
446.85
445.74
29,585
Dec 9, 2025
435.05
469.55
433.40
461.15
460.01
13,719
Dec 8, 2025
445.55
453.55
440.10
442.55
441.45
12,904
Dec 5, 2025
454.55
455.70
445.10
451.75
450.63
13,483
Dec 4, 2025
445.05
460.95
445.05
457.05
455.92
10,968
Dec 3, 2025
462.40
466.30
452.85
454.95
453.82
30,589
Dec 2, 2025
459.20
467.45
458.30
465.15
464.00
6,512
Dec 1, 2025
479.95
479.95
463.00
464.80
463.65
9,439
Nov 28, 2025
464.35
480.00
464.35
476.95
475.77
13,765
Nov 27, 2025
467.15
474.35
461.65
469.50
468.34
21,920
Nov 26, 2025
468.80
474.20
465.30
467.40
466.24
15,387
Nov 25, 2025
444.75
486.00
444.75
468.55
467.39
290,303
Nov 24, 2025
425.30
446.10
425.30
442.50
441.40
26,103
Nov 21, 2025
430.45
436.55
426.80
430.35
429.28
7,201
Nov 20, 2025
431.40
439.80
430.40
438.00
436.92
9,918
Nov 19, 2025
449.35
449.35
428.85
431.40
430.33
12,753
Nov 18, 2025
451.05
455.70
445.40
448.85
447.74
15,328
Nov 17, 2025
466.20
466.65
450.55
456.85
455.72
19,959
Nov 14, 2025
470.00
475.05
462.10
465.80
464.65
25,741
Nov 13, 2025
477.80
479.65
471.60
475.20
474.02
15,650
Nov 12, 2025
472.00
481.50
472.00
475.20
474.02
7,578
Nov 11, 2025
480.05
480.05
465.05
471.95
470.78
19,525
Nov 10, 2025
480.00
482.85
475.50
476.90
475.72
15,039
Nov 7, 2025
473.50
482.90
467.00
480.25
479.06
28,381
Nov 6, 2025
521.95
521.95
473.00
479.35
478.16
9,699
