NSE - Delayed Quote
INR
Dilip Buildcon Limited (DBL.NS)
382.30
+6.50
(+1.73%)
At close: 3:29:05 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
Oct 30, 2026
381.30
382.70
373.00
375.80
375.80
71,145
Oct 29, 2026
385.90
397.75
371.80
378.75
378.75
528,198
Oct 28, 2026
389.00
389.25
383.25
385.90
385.90
41,931
Oct 27, 2026
372.70
396.00
372.70
391.05
391.05
105,283
Oct 26, 2026
360.25
380.00
356.25
376.45
376.45
217,775
Oct 23, 2026
381.05
381.55
352.80
360.45
360.45
202,585
Oct 22, 2026
382.30
383.75
377.05
380.55
380.55
85,698
Oct 21, 2026
395.90
395.90
379.70
382.40
382.40
116,786
Oct 19, 2026
402.00
402.15
392.10
394.40
394.40
42,443
Oct 16, 2026
393.45
407.65
388.05
402.00
402.00
212,597
Oct 15, 2026
395.05
397.10
391.15
393.45
393.45
42,784
Oct 14, 2026
394.10
400.20
393.40
395.55
395.55
64,569
Oct 13, 2026
394.65
396.65
390.00
394.10
394.10
47,955
Oct 12, 2026
396.90
402.45
392.00
392.65
392.65
73,518
Oct 9, 2026
397.40
401.20
393.10
395.65
395.65
75,875
Oct 8, 2026
408.85
409.20
395.50
397.40
397.40
89,566
Oct 7, 2026
399.30
415.20
394.05
409.25
409.25
320,390
Oct 6, 2026
396.50
402.60
394.60
400.80
400.80
58,056
Oct 5, 2026
398.05
405.15
393.10
396.30
396.30
94,930
Oct 1, 2026
406.20
407.60
396.55
399.10
399.10
134,401
Sep 30, 2026
410.45
416.00
403.10
406.20
406.20
63,814
Sep 29, 2026
406.30
412.80
400.10
410.90
410.90
103,780
Sep 28, 2026
412.00
412.45
402.60
406.90
406.90
258,357
Sep 25, 2026
413.90
414.00
407.05
412.45
412.45
100,526
Sep 24, 2026
412.40
416.30
411.25
412.60
412.60
80,854
Sep 23, 2026
424.00
424.40
412.45
413.55
413.55
149,163
Sep 22, 2026
423.95
430.00
419.50
423.10
423.10
272,116
Sep 21, 2026
427.10
433.65
418.55
421.30
421.30
1,171,769
Sep 18, 2026
408.35
428.50
408.35
425.50
425.50
638,580
Sep 17, 2026
405.90
412.35
404.05
408.35
408.35
98,310
Sep 16, 2026
401.00
415.00
390.40
406.20
406.20
309,785
Sep 15, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
405.00
409.00
395.60
399.60
399.60
222,795
Sep 11, 2026
407.45
407.45
398.50
403.35
402.35
161,004
Sep 10, 2026
429.00
439.70
403.55
407.75
406.74
6,474,417
Sep 9, 2026
393.15
399.70
391.00
393.00
392.03
82,862
Sep 8, 2026
392.00
394.95
390.15
393.55
392.57
49,330
Sep 7, 2026
398.00
403.00
390.00
391.85
390.88
124,937
Sep 4, 2026
402.75
404.00
398.00
401.00
400.01
58,236
Sep 3, 2026
396.00
402.95
396.00
398.55
397.56
50,108
Sep 2, 2026
394.70
396.65
390.55
395.05
394.07
58,809
Sep 1, 2026
404.85
405.85
392.25
394.80
393.82
110,025
Aug 31, 2026
406.40
407.95
403.55
404.95
403.95
55,063
Aug 28, 2026
408.00
411.00
404.45
406.95
405.94
71,934
Aug 27, 2026
414.00
416.60
406.05
407.55
406.54
83,249
Aug 26, 2026
415.90
422.40
413.50
413.90
412.87
73,488
Aug 25, 2026
416.00
417.05
413.10
414.85
413.82
51,221
Aug 24, 2026
416.65
418.85
412.45
414.60
413.57
137,120
Aug 21, 2026
415.00
417.85
413.50
414.60
413.57
67,737
Aug 20, 2026
420.05
420.85
413.00
415.00
413.97
127,166
Aug 19, 2026
421.30
421.50
414.00
416.20
415.17
72,295
Aug 18, 2026
419.35
422.95
416.55
421.20
420.16
69,086
Aug 17, 2026
412.35
425.00
410.00
419.60
418.56
165,982
Aug 14, 2026
414.00
420.30
411.00
412.35
411.33
139,760
Aug 13, 2026
415.00
420.05
412.50
413.90
412.87
123,011
Aug 12, 2026
422.30
423.80
411.60
414.95
413.92
280,623
Aug 11, 2026
424.00
438.60
418.00
422.20
421.15
660,366
Aug 10, 2026
439.00
454.85
413.80
442.75
441.65
1,893,271
Aug 7, 2026
461.15
461.15
444.20
448.95
447.84
229,276
Aug 6, 2026
462.35
466.00
452.50
455.25
454.12
225,828
Aug 5, 2026
470.00
474.70
456.40
458.45
457.31
355,302
Aug 4, 2026
449.00
473.85
449.00
467.25
466.09
1,339,118
Aug 3, 2026
426.90
464.70
425.90
444.35
443.25
1,336,317
Jul 31, 2026
421.00
434.30
418.00
429.20
428.14
177,909
Jul 30, 2026
429.00
431.15
420.00
420.55
419.51
106,149
Jul 29, 2026
434.20
435.30
429.50
431.15
430.08
201,585
Jul 28, 2026
433.00
447.00
428.80
437.55
436.47
965,968
Jul 27, 2026
414.60
444.90
414.60
443.65
442.55
2,647,147
Jul 24, 2026
386.00
433.75
381.55
420.25
419.21
17,567,771
Jul 23, 2026
400.45
404.10
386.00
386.80
385.84
108,470
Jul 22, 2026
409.10
411.90
399.00
400.45
399.46
92,532
Jul 21, 2026
405.10
413.65
404.15
409.10
408.09
63,507
Jul 20, 2026
410.00
410.00
403.10
405.55
404.54
47,439
Jul 17, 2026
408.35
409.95
402.00
408.40
407.39
60,267
Jul 16, 2026
411.65
414.95
406.50
408.35
407.34
59,335
Jul 15, 2026
413.90
415.05
409.05
411.25
410.23
70,675
Jul 14, 2026
418.00
418.90
410.00
411.60
410.58
74,393
Jul 13, 2026
421.00
423.90
415.85
418.15
417.11
79,982
Jul 10, 2026
424.10
430.50
423.70
426.30
425.24
73,142
Jul 9, 2026
418.80
425.40
416.80
424.00
422.95
38,160
Jul 8, 2026
427.40
427.40
415.00
418.85
417.81
125,345
Jul 7, 2026
432.00
434.45
426.10
429.25
428.19
140,389
Jul 6, 2026
441.00
441.00
428.00
429.90
428.83
163,395
Jul 3, 2026
439.30
444.95
436.50
441.60
440.51
83,416
Jul 2, 2026
440.25
446.20
435.35
437.30
436.22
84,010
Jul 1, 2026
449.00
449.70
439.95
441.55
440.46
84,221
Jun 30, 2026
467.00
467.00
447.55
448.50
447.39
105,773
Jun 29, 2026
455.00
466.75
449.55
463.85
462.70
144,004
Jun 25, 2026
457.00
465.70
451.50
459.70
458.56
234,119
Jun 24, 2026
455.00
466.60
454.00
455.60
454.47
161,655
Jun 23, 2026
458.00
468.90
449.85
459.20
458.06
247,585
Jun 22, 2026
442.80
458.90
440.50
454.90
453.77
225,761
Jun 19, 2026
429.25
443.85
424.45
439.50
438.41
187,758
Jun 18, 2026
432.25
435.20
426.90
429.55
428.49
88,319
Jun 17, 2026
433.00
437.30
431.00
432.25
431.18
72,648
Jun 16, 2026
433.00
439.55
430.40
433.10
432.03
139,346
Jun 15, 2026
435.00
440.95
430.20
431.70
430.63
161,852
Jun 12, 2026
428.65
432.25
423.30
430.50
429.43
82,223
Jun 11, 2026
432.00
432.00
419.50
424.20
423.15
98,374
Jun 10, 2026
436.50
447.90
430.35
432.15
431.08
164,067
Jun 9, 2026
421.35
437.70
421.35
436.50
435.42
125,511
Jun 8, 2026
425.00
426.90
417.60
420.60
419.56
67,841
Jun 5, 2026
428.80
434.35
425.35
428.45
427.39
59,037
Jun 4, 2026
415.25
437.70
415.25
427.35
426.29
155,944
Jun 3, 2026
420.60
421.55
411.25
416.25
415.22
74,095
Jun 2, 2026
415.00
421.90
411.05
420.65
419.61
61,656
Jun 1, 2026
423.05
430.00
416.05
417.15
416.12
119,666
May 29, 2026
427.65
431.80
421.50
425.10
424.05
96,075
May 27, 2026
433.70
434.75
425.75
427.65
426.59
64,053
May 26, 2026
436.55
442.00
429.35
432.80
431.73
60,170
May 25, 2026
430.00
439.70
428.50
435.55
434.47
132,611
May 22, 2026
433.90
434.25
426.80
429.90
428.83
104,461
May 21, 2026
440.70
441.45
430.00
432.85
431.78
113,427
May 20, 2026
441.00
445.80
435.15
436.85
435.77
79,203
May 19, 2026
439.80
446.00
438.95
444.45
443.35
100,720
May 18, 2026
441.50
448.10
433.20
439.00
437.91
137,262
May 15, 2026
459.00
460.20
440.15
441.50
440.41
224,198
May 14, 2026
475.15
480.70
465.00
472.30
471.13
66,398
May 13, 2026
469.30
479.95
467.40
475.15
473.97
61,327
May 12, 2026
487.35
489.95
466.15
469.35
468.19
192,483
May 11, 2026
473.20
497.00
471.45
487.35
486.14
255,505
May 8, 2026
479.80
483.00
478.00
478.75
477.56
73,526
May 7, 2026
485.00
487.75
474.30
481.10
479.91
122,736
May 6, 2026
484.95
484.95
470.70
479.95
478.76
175,454
May 5, 2026
475.00
475.00
465.85
469.55
468.39
94,102
May 4, 2026
468.70
483.00
468.00
474.90
473.72
188,952
Apr 30, 2026
470.35
471.90
460.90
464.80
463.65
152,400
Apr 29, 2026
471.95
475.80
468.10
470.35
469.18
74,400
Apr 28, 2026
467.25
479.80
466.00
474.05
472.87
393,434
Apr 27, 2026
455.10
473.15
455.10
467.25
466.09
196,927
Apr 24, 2026
452.35
457.95
444.30
455.05
453.92
91,027
Apr 23, 2026
457.00
457.80
449.10
455.45
454.32
93,881
Apr 22, 2026
452.25
459.90
447.80
457.30
456.17
98,527
Apr 21, 2026
449.45
455.40
449.00
450.70
449.58
90,372
Apr 20, 2026
457.00
460.30
446.10
449.45
448.34
85,423
Apr 17, 2026
454.90
461.30
454.00
457.00
455.87
101,137
Apr 16, 2026
457.00
463.30
450.80
455.25
454.12
146,856
Apr 15, 2026
442.05
457.80
441.95
453.65
452.53
192,150
Apr 13, 2026
425.25
441.75
421.30
437.45
436.37
121,682
Apr 10, 2026
434.90
445.85
432.50
435.60
434.52
164,689
Apr 9, 2026
424.15
434.75
422.75
430.70
429.63
193,011
Apr 8, 2026
419.00
428.65
413.30
426.25
425.19
194,563
Apr 7, 2026
405.00
413.90
397.70
408.75
407.74
183,999
Apr 6, 2026
402.20
405.00
393.35
401.70
400.70
176,413
Apr 2, 2026
393.25
409.60
389.25
406.35
405.34
165,309
Apr 1, 2026
396.00
413.85
394.10
406.60
405.59
221,385
Mar 30, 2026
389.05
398.70
382.15
387.20
386.24
799,397
Mar 27, 2026
407.60
414.00
382.05
386.15
385.19
462,197
Mar 25, 2026
395.50
409.90
393.60
405.45
404.44
247,058
Mar 24, 2026
395.00
406.40
389.00
395.75
394.77
396,414
Mar 23, 2026
405.00
407.90
387.30
390.20
389.23
311,119
Mar 20, 2026
428.35
434.60
411.00
411.40
410.38
243,049
Mar 19, 2026
427.40
435.35
424.00
425.75
424.69
100,528
Mar 18, 2026
434.90
440.40
433.25
437.40
436.32
87,371
Mar 17, 2026
431.95
435.60
429.70
432.30
431.23
102,495
Mar 16, 2026
444.70
444.70
422.50
432.05
430.98
261,458
Mar 13, 2026
447.35
451.50
434.60
440.40
439.31
122,329
Mar 12, 2026
452.55
457.30
441.25
454.15
453.02
302,572
Mar 11, 2026
456.50
472.40
448.95
452.90
451.78
763,612
Mar 10, 2026
439.00
461.50
437.45
458.80
457.66
338,628
Mar 9, 2026
448.00
448.00
431.45
437.55
436.47
328,349
Mar 6, 2026
436.10
462.00
435.50
448.55
447.44
446,896
Mar 5, 2026
430.00
437.30
422.00
435.60
434.52
312,055
Mar 4, 2026
416.00
428.95
416.00
423.55
422.50
409,160
Mar 2, 2026
402.00
424.90
402.00
421.40
420.36
260,747
Feb 27, 2026
434.65
434.65
411.15
416.00
414.97
920,391
Feb 26, 2026
434.75
434.75
424.15
431.45
430.38
242,876
Feb 25, 2026
449.80
449.80
430.00
432.35
431.28
271,199
Feb 24, 2026
443.00
446.45
436.55
445.35
444.25
114,144
Feb 23, 2026
448.00
450.95
436.35
443.75
442.65
125,059
Feb 20, 2026
437.00
454.15
429.10
447.95
446.84
285,710
Feb 19, 2026
452.00
452.00
435.00
438.00
436.91
355,920
Feb 18, 2026
458.00
461.65
445.00
452.90
451.78
2,302,670
Feb 17, 2026
435.00
438.65
426.75
434.95
433.87
185,874
Feb 16, 2026
431.20
433.20
415.10
430.60
429.53
362,120
Feb 13, 2026
450.00
450.00
428.45
431.60
430.53
360,425
Feb 12, 2026
455.95
461.90
447.00
453.40
452.28
155,924
Feb 11, 2026
478.50
479.95
449.80
453.75
452.63
326,025
Feb 10, 2026
469.15
479.35
453.20
469.20
468.04
1,064,789
Feb 9, 2026
455.90
474.00
454.50
469.85
468.69
174,420
Feb 6, 2026
458.00
461.20
448.50
455.30
454.17
87,109
Feb 5, 2026
465.25
472.50
453.55
459.20
458.06
135,785
Feb 4, 2026
456.75
466.65
454.50
464.80
463.65
74,393
Feb 3, 2026
465.00
474.00
455.35
459.00
457.86
93,091
Feb 2, 2026
450.15
456.40
440.10
452.05
450.93
102,115
Jan 30, 2026
447.00
466.45
444.00
458.25
457.11
84,910
Jan 29, 2026
459.00
464.00
448.00
450.85
449.73
107,914
Jan 28, 2026
460.05
466.20
455.55
462.80
461.65
92,841
Jan 27, 2026
466.20
468.45
448.00
454.45
453.32
109,514
Jan 23, 2026
459.75
474.00
458.05
466.15
464.99
375,254
Jan 22, 2026
454.00
461.75
450.60
459.75
458.61
68,155
Jan 21, 2026
461.50
463.55
440.80
449.55
448.44
323,777
Jan 20, 2026
470.00
474.20
458.00
458.80
457.66
200,029
Jan 19, 2026
465.00
479.20
464.95
472.30
471.13
172,264
Jan 16, 2026
469.70
477.00
469.35
471.45
470.28
75,955
Jan 14, 2026
471.00
475.75
466.65
473.10
471.93
111,430
Jan 13, 2026
457.00
474.00
455.00
470.80
469.63
273,464
Jan 12, 2026
445.00
462.45
435.15
458.70
457.56
280,498
Jan 9, 2026
451.90
455.35
442.30
445.65
444.55
134,737
Jan 8, 2026
460.35
461.20
449.20
452.10
450.98
86,458
Jan 7, 2026
455.95
462.00
453.00
460.35
459.21
90,859
Jan 6, 2026
467.10
469.70
449.40
458.60
457.46
291,532
Jan 5, 2026
467.85
474.80
462.10
469.55
468.39
155,647
Jan 2, 2026
474.70
476.00
466.00
467.85
466.69
93,293
Jan 1, 2026
477.95
478.30
471.20
473.90
472.73
55,750
Dec 31, 2025
465.55
482.15
462.35
476.80
475.62
264,231
Dec 30, 2025
467.00
472.90
461.00
466.30
465.14
146,000
Dec 29, 2025
477.00
478.90
464.10
467.10
465.94
216,501
Dec 26, 2025
469.90
491.70
462.40
476.85
475.67
1,668,154
Dec 24, 2025
469.90
470.00
460.00
465.70
464.55
184,545
Dec 23, 2025
477.00
477.00
464.00
467.30
466.14
267,092
Dec 22, 2025
465.00
484.80
457.75
475.05
473.87
1,004,011
Dec 19, 2025
454.40
462.00
445.40
459.25
458.11
230,600
Dec 18, 2025
464.60
464.85
450.10
454.40
453.27
228,234
Dec 17, 2025
441.95
475.00
440.00
467.85
466.69
1,536,723
Dec 16, 2025
445.00
447.35
437.10
440.40
439.31
124,814
Dec 15, 2025
445.30
451.35
445.00
447.60
446.49
109,687
Dec 12, 2025
445.20
448.50
442.80
445.35
444.25
161,157
Dec 11, 2025
449.95
453.10
443.25
445.50
444.40
208,139
Dec 10, 2025
466.00
478.15
445.00
446.40
445.29
678,613
Dec 9, 2025
441.00
469.90
433.00
463.45
462.30
318,522
Dec 8, 2025
451.05
454.50
440.00
442.20
441.10
205,346
Dec 5, 2025
456.00
456.35
445.45
452.05
450.93
170,943
Dec 4, 2025
454.00
462.20
452.40
456.35
455.22
157,146
Dec 3, 2025
461.25
466.40
453.20
455.30
454.17
197,556
Dec 2, 2025
458.00
467.50
458.00
464.45
463.30
152,594
Dec 1, 2025
478.00
478.75
463.25
464.95
463.80
182,136
Nov 28, 2025
465.30
481.00
465.20
477.40
476.22
420,354
Nov 27, 2025
468.20
475.00
461.85
470.50
469.33
186,281
Nov 26, 2025
469.85
475.00
465.00
467.40
466.24
272,086
Nov 25, 2025
446.00
485.90
446.00
468.40
467.24
6,575,156
Nov 24, 2025
430.00
449.20
425.15
442.80
441.70
796,093
Nov 21, 2025
437.35
438.00
427.00
430.00
428.93
166,253
Nov 20, 2025
431.95
439.90
430.05
437.15
436.07
208,662
Nov 19, 2025
450.00
450.00
428.55
431.90
430.83
308,586
Nov 18, 2025
458.50
458.50
445.00
450.00
448.88
180,960
Nov 17, 2025
467.20
468.75
451.00
456.20
455.07
417,837
Nov 14, 2025
470.00
474.20
462.15
465.95
464.79
348,407
Nov 13, 2025
475.50
480.00
471.55
475.10
473.92
197,191
Nov 12, 2025
472.70
481.10
472.10
475.50
474.32
102,817
Nov 11, 2025
479.95
479.95
465.00
471.75
470.58
174,067
Nov 10, 2025
482.00
482.90
475.00
477.35
476.17
127,538
Nov 7, 2025
472.55
483.00
466.30
479.85
478.66
344,132
Nov 6, 2025
509.95
511.80
472.50
476.45
475.27
347,132
Nov 4, 2025
502.20
528.25
499.20
511.70
510.43
897,165
Nov 3, 2025
495.00
501.10
487.10
499.10
497.86
224,913
