NSE - Free Realtime Quote INR
Dilip Buildcon Limited (DBL.NS)
492.30
+2.25
+(0.46%)
As of 1:44:17 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 488.00 | 494.25 | 482.05 | 492.30 | 492.30 | 97,587 |
| Jun 5, 2025 | 496.00 | 497.25 | 487.15 | 490.05 | 490.05 | 110,438 |
| Jun 4, 2025 | 491.00 | 507.00 | 486.05 | 494.80 | 494.80 | 265,767 |
| Jun 3, 2025 | 487.05 | 493.15 | 484.00 | 490.15 | 490.15 | 210,966 |
| Jun 2, 2025 | 492.60 | 492.60 | 482.95 | 487.65 | 487.65 | 113,783 |
| May 30, 2025 | 508.40 | 517.10 | 490.25 | 492.85 | 492.85 | 387,806 |
| May 29, 2025 | 492.95 | 513.80 | 488.00 | 507.45 | 507.45 | 582,432 |
| May 28, 2025 | 490.20 | 492.50 | 486.00 | 491.10 | 491.10 | 90,805 |
| May 27, 2025 | 483.80 | 492.60 | 478.00 | 489.25 | 489.25 | 167,195 |
| May 26, 2025 | 481.65 | 496.00 | 477.85 | 480.20 | 480.20 | 315,954 |
| May 23, 2025 | 473.60 | 480.95 | 469.35 | 478.80 | 478.80 | 105,614 |
| May 22, 2025 | 473.95 | 480.10 | 468.20 | 472.60 | 472.60 | 143,441 |
| May 21, 2025 | 479.65 | 481.70 | 470.40 | 476.70 | 476.70 | 131,397 |
| May 20, 2025 | 488.40 | 494.40 | 475.80 | 477.75 | 477.75 | 174,680 |
| May 19, 2025 | 475.40 | 491.25 | 474.20 | 486.95 | 486.95 | 365,854 |
| May 16, 2025 | 480.85 | 483.05 | 469.85 | 472.90 | 472.90 | 133,734 |
| May 15, 2025 | 475.00 | 489.80 | 469.15 | 478.35 | 478.35 | 256,985 |
| May 14, 2025 | 468.70 | 477.80 | 462.25 | 473.55 | 473.55 | 222,444 |
| May 13, 2025 | 470.00 | 470.00 | 460.20 | 467.65 | 467.65 | 124,526 |
| May 12, 2025 | 466.30 | 477.30 | 452.30 | 463.25 | 463.25 | 385,296 |
| May 9, 2025 | 425.00 | 445.00 | 420.00 | 436.00 | 436.00 | 459,137 |
| May 8, 2025 | 425.95 | 449.20 | 421.55 | 424.95 | 424.95 | 356,416 |
| May 7, 2025 | 408.05 | 425.00 | 408.00 | 422.55 | 422.55 | 91,735 |
| May 6, 2025 | 428.85 | 431.35 | 415.10 | 419.75 | 419.75 | 106,882 |
| May 5, 2025 | 423.70 | 433.00 | 420.00 | 428.85 | 428.85 | 68,676 |
| May 2, 2025 | 417.00 | 427.95 | 414.75 | 425.00 | 425.00 | 75,127 |
| Apr 30, 2025 | 440.00 | 440.05 | 418.60 | 422.55 | 422.55 | 199,874 |
| Apr 29, 2025 | 440.15 | 447.05 | 433.00 | 436.15 | 436.15 | 107,519 |
| Apr 28, 2025 | 442.40 | 449.25 | 436.00 | 440.65 | 440.65 | 114,279 |
| Apr 25, 2025 | 451.00 | 454.00 | 435.40 | 443.60 | 443.60 | 155,668 |
| Apr 24, 2025 | 452.55 | 455.00 | 446.20 | 453.40 | 453.40 | 105,778 |
| Apr 23, 2025 | 462.00 | 467.15 | 448.35 | 451.60 | 451.60 | 129,313 |
| Apr 22, 2025 | 465.00 | 468.10 | 458.10 | 460.30 | 460.30 | 70,592 |
| Apr 21, 2025 | 458.00 | 465.75 | 456.55 | 464.50 | 464.50 | 77,212 |
| Apr 17, 2025 | 454.50 | 465.85 | 454.50 | 457.45 | 457.45 | 60,953 |
| Apr 16, 2025 | 454.90 | 461.45 | 453.05 | 459.00 | 459.00 | 70,669 |
| Apr 15, 2025 | 449.00 | 457.90 | 444.40 | 453.10 | 453.10 | 92,083 |
| Apr 11, 2025 | 436.80 | 444.60 | 433.00 | 442.65 | 442.65 | 100,911 |
| Apr 9, 2025 | 442.00 | 442.00 | 427.10 | 429.95 | 429.95 | 88,331 |
| Apr 8, 2025 | 450.00 | 450.00 | 435.00 | 443.10 | 443.10 | 122,030 |
| Apr 7, 2025 | 376.00 | 438.05 | 376.00 | 433.60 | 433.60 | 236,681 |
| Apr 4, 2025 | 470.05 | 474.55 | 451.25 | 454.55 | 454.55 | 199,013 |
| Apr 3, 2025 | 471.60 | 479.80 | 468.15 | 473.95 | 473.95 | 116,256 |
| Apr 2, 2025 | 479.90 | 479.90 | 462.40 | 472.90 | 472.90 | 126,323 |
| Apr 1, 2025 | 474.80 | 484.05 | 465.00 | 478.65 | 478.65 | 126,170 |
| Mar 28, 2025 | 481.00 | 489.00 | 472.35 | 475.90 | 475.90 | 295,900 |
| Mar 27, 2025 | 454.90 | 481.60 | 450.55 | 477.65 | 477.65 | 634,004 |
| Mar 26, 2025 | 459.45 | 466.40 | 452.25 | 454.35 | 454.35 | 164,055 |
| Mar 25, 2025 | 471.80 | 473.70 | 455.30 | 459.45 | 459.45 | 142,738 |
| Mar 24, 2025 | 477.70 | 480.05 | 466.80 | 469.55 | 469.55 | 158,865 |
| Mar 21, 2025 | 464.05 | 478.00 | 461.70 | 474.45 | 474.45 | 335,417 |
| Mar 20, 2025 | 456.10 | 465.50 | 450.50 | 464.20 | 464.20 | 259,194 |
| Mar 19, 2025 | 450.40 | 466.45 | 448.35 | 453.35 | 453.35 | 320,366 |
| Mar 18, 2025 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | - |
| Mar 17, 2025 | 435.00 | 440.00 | 430.85 | 435.40 | 435.40 | 100,821 |
| Mar 13, 2025 | 446.55 | 450.45 | 434.25 | 438.05 | 438.05 | 136,785 |
| Mar 12, 2025 | 454.70 | 458.00 | 435.95 | 442.05 | 442.05 | 151,788 |
| Mar 11, 2025 | 449.00 | 456.55 | 443.70 | 452.85 | 452.85 | 152,447 |
| Mar 10, 2025 | 462.75 | 468.60 | 454.00 | 458.00 | 458.00 | 203,088 |
| Mar 7, 2025 | 455.90 | 471.90 | 450.45 | 462.80 | 462.80 | 302,852 |
| Mar 6, 2025 | 464.00 | 470.45 | 450.85 | 452.45 | 452.45 | 169,640 |
| Mar 5, 2025 | 451.00 | 464.90 | 448.30 | 463.30 | 463.30 | 302,732 |
| Mar 4, 2025 | 436.00 | 457.00 | 429.30 | 451.50 | 451.50 | 398,134 |
| Mar 3, 2025 | 414.60 | 444.90 | 410.10 | 438.05 | 438.05 | 653,037 |
| Feb 28, 2025 | 408.25 | 415.45 | 400.55 | 413.15 | 413.15 | 308,717 |
| Feb 27, 2025 | 427.90 | 434.90 | 408.25 | 411.45 | 411.45 | 160,175 |
| Feb 25, 2025 | 427.00 | 431.20 | 419.75 | 427.95 | 427.95 | 96,516 |
| Feb 24, 2025 | 435.20 | 436.80 | 424.80 | 427.35 | 427.35 | 83,471 |
| Feb 21, 2025 | 443.65 | 454.50 | 434.80 | 438.95 | 438.95 | 154,411 |
| Feb 20, 2025 | 438.00 | 454.60 | 435.30 | 446.40 | 446.40 | 228,574 |
| Feb 19, 2025 | 413.00 | 444.00 | 409.90 | 439.05 | 439.05 | 436,179 |
| Feb 18, 2025 | 408.95 | 415.85 | 404.30 | 411.85 | 411.85 | 1,004,078 |
| Feb 17, 2025 | 394.95 | 422.20 | 380.70 | 415.20 | 415.20 | 698,194 |
| Feb 14, 2025 | 407.95 | 411.75 | 383.10 | 393.55 | 393.55 | 302,066 |
| Feb 13, 2025 | 408.00 | 423.55 | 405.70 | 407.00 | 407.00 | 353,867 |
| Feb 12, 2025 | 410.00 | 422.00 | 399.55 | 410.65 | 410.65 | 782,356 |
| Feb 11, 2025 | 428.00 | 442.00 | 407.05 | 414.80 | 414.80 | 220,409 |
| Feb 10, 2025 | 449.00 | 449.90 | 432.00 | 434.75 | 434.75 | 116,429 |
| Feb 7, 2025 | 450.30 | 453.80 | 438.90 | 448.25 | 448.25 | 122,928 |
| Feb 6, 2025 | 439.10 | 453.00 | 437.60 | 450.15 | 450.15 | 163,766 |
| Feb 5, 2025 | 438.50 | 454.90 | 438.50 | 441.95 | 441.95 | 253,295 |
| Feb 4, 2025 | 414.00 | 452.10 | 414.00 | 448.65 | 448.65 | 800,885 |
| Feb 3, 2025 | 413.00 | 420.85 | 405.50 | 412.95 | 412.95 | 217,441 |
| Feb 1, 2025 | 425.00 | 436.50 | 414.75 | 416.70 | 416.70 | 250,348 |
| Jan 31, 2025 | 409.40 | 436.75 | 405.45 | 434.60 | 434.60 | 381,838 |
| Jan 30, 2025 | 400.00 | 409.25 | 400.00 | 405.80 | 405.80 | 112,867 |
| Jan 29, 2025 | 381.85 | 413.50 | 381.85 | 404.10 | 404.10 | 1,266,159 |
| Jan 28, 2025 | 377.15 | 394.95 | 363.15 | 383.80 | 383.80 | 911,973 |
| Jan 27, 2025 | 402.85 | 402.85 | 375.10 | 377.55 | 377.55 | 753,671 |
| Jan 24, 2025 | 414.25 | 416.95 | 400.30 | 402.85 | 402.85 | 112,943 |
| Jan 23, 2025 | 414.90 | 417.00 | 407.95 | 414.10 | 414.10 | 112,349 |
| Jan 22, 2025 | 425.00 | 426.50 | 405.55 | 415.00 | 415.00 | 421,606 |
| Jan 21, 2025 | 430.10 | 439.55 | 422.15 | 424.50 | 424.50 | 155,429 |
| Jan 20, 2025 | 425.00 | 432.80 | 423.60 | 429.75 | 429.75 | 103,187 |
| Jan 17, 2025 | 423.50 | 425.95 | 418.85 | 423.95 | 423.95 | 97,851 |
| Jan 16, 2025 | 424.80 | 432.50 | 420.10 | 421.60 | 421.60 | 691,499 |
| Jan 15, 2025 | 420.45 | 426.90 | 413.90 | 421.60 | 421.60 | 100,017 |
| Jan 14, 2025 | 412.10 | 423.10 | 403.80 | 419.55 | 419.55 | 182,721 |
| Jan 13, 2025 | 416.30 | 424.05 | 405.25 | 406.00 | 406.00 | 248,095 |
| Jan 10, 2025 | 432.35 | 432.70 | 416.25 | 420.85 | 420.85 | 388,340 |
| Jan 9, 2025 | 439.15 | 443.00 | 431.25 | 432.10 | 432.10 | 123,827 |
| Jan 8, 2025 | 438.80 | 446.95 | 428.30 | 440.25 | 440.25 | 503,420 |
| Jan 7, 2025 | 443.20 | 454.25 | 434.00 | 439.20 | 439.20 | 195,279 |
| Jan 6, 2025 | 470.00 | 470.00 | 436.55 | 442.35 | 442.35 | 467,315 |
| Jan 3, 2025 | 453.00 | 483.40 | 451.70 | 465.55 | 465.55 | 2,332,587 |
| Jan 2, 2025 | 456.85 | 461.00 | 450.00 | 451.50 | 451.50 | 137,156 |
| Jan 1, 2025 | 453.90 | 459.25 | 450.25 | 455.85 | 455.85 | 77,671 |
| Dec 31, 2024 | 446.70 | 452.95 | 441.70 | 450.40 | 450.40 | 104,068 |
| Dec 30, 2024 | 449.45 | 459.00 | 445.10 | 447.30 | 447.30 | 139,932 |
| Dec 27, 2024 | 461.60 | 463.55 | 447.05 | 449.45 | 449.45 | 114,597 |
| Dec 26, 2024 | 459.90 | 468.80 | 457.95 | 461.70 | 461.70 | 252,185 |
| Dec 24, 2024 | 461.70 | 470.60 | 456.80 | 458.75 | 458.75 | 141,649 |
| Dec 23, 2024 | 472.20 | 476.60 | 458.55 | 464.50 | 464.50 | 183,107 |
| Dec 20, 2024 | 482.25 | 482.65 | 466.15 | 470.90 | 470.90 | 166,067 |
| Dec 19, 2024 | 467.20 | 485.00 | 461.00 | 479.95 | 479.95 | 202,976 |
| Dec 18, 2024 | 491.00 | 495.00 | 471.30 | 473.85 | 473.85 | 174,079 |
| Dec 17, 2024 | 492.80 | 498.95 | 485.00 | 488.10 | 488.10 | 121,266 |
| Dec 16, 2024 | 496.00 | 501.15 | 489.50 | 494.05 | 494.05 | 130,037 |
| Dec 13, 2024 | 499.00 | 499.50 | 489.25 | 494.20 | 494.20 | 76,362 |
| Dec 12, 2024 | 504.90 | 504.95 | 495.55 | 501.80 | 501.80 | 93,467 |
| Dec 11, 2024 | 511.90 | 516.00 | 503.00 | 506.05 | 506.05 | 114,175 |
| Dec 10, 2024 | 503.25 | 513.65 | 499.05 | 510.60 | 510.60 | 280,190 |
| Dec 9, 2024 | 498.90 | 510.00 | 492.30 | 500.25 | 500.25 | 301,100 |
| Dec 6, 2024 | 492.20 | 500.00 | 488.45 | 496.90 | 496.90 | 109,793 |
| Dec 5, 2024 | 500.15 | 500.15 | 485.10 | 492.20 | 492.20 | 98,588 |
| Dec 4, 2024 | 502.35 | 505.95 | 494.65 | 497.65 | 497.65 | 123,113 |
| Dec 3, 2024 | 500.00 | 501.95 | 493.55 | 500.75 | 500.75 | 205,096 |
| Dec 2, 2024 | 479.15 | 493.90 | 476.55 | 490.60 | 490.60 | 200,213 |
| Nov 29, 2024 | 490.90 | 490.90 | 480.00 | 481.95 | 481.95 | 261,637 |
| Nov 28, 2024 | 450.95 | 496.40 | 450.95 | 490.95 | 490.95 | 1,395,833 |
| Nov 27, 2024 | 450.00 | 453.60 | 444.50 | 450.55 | 450.55 | 146,434 |
| Nov 26, 2024 | 445.00 | 457.95 | 441.00 | 447.70 | 447.70 | 147,336 |
| Nov 25, 2024 | 442.90 | 450.20 | 435.80 | 445.25 | 445.25 | 304,029 |
| Nov 22, 2024 | 429.95 | 435.75 | 423.85 | 433.95 | 433.95 | 106,000 |
| Nov 21, 2024 | 437.60 | 438.45 | 422.35 | 426.90 | 426.90 | 173,783 |
| Nov 19, 2024 | 432.85 | 448.20 | 432.85 | 435.30 | 435.30 | 220,465 |
| Nov 18, 2024 | 455.25 | 459.55 | 430.00 | 432.70 | 432.70 | 302,632 |
| Nov 14, 2024 | 488.00 | 488.00 | 451.60 | 455.30 | 455.30 | 580,064 |
| Nov 13, 2024 | 488.00 | 490.85 | 472.00 | 477.25 | 477.25 | 219,222 |
| Nov 12, 2024 | 485.00 | 504.60 | 480.90 | 495.10 | 495.10 | 415,380 |
| Nov 11, 2024 | 486.00 | 492.30 | 479.50 | 484.90 | 484.90 | 115,849 |
| Nov 8, 2024 | 504.95 | 506.00 | 482.25 | 487.00 | 487.00 | 158,717 |
| Nov 7, 2024 | 502.70 | 509.35 | 501.00 | 502.45 | 502.45 | 93,731 |
| Nov 6, 2024 | 495.95 | 505.00 | 493.05 | 502.70 | 502.70 | 115,777 |
| Nov 5, 2024 | 487.00 | 496.40 | 485.00 | 491.45 | 491.45 | 75,828 |
| Nov 4, 2024 | 506.60 | 506.60 | 487.25 | 488.80 | 488.80 | 144,722 |
| Nov 1, 2024 | 504.60 | 511.15 | 502.10 | 505.15 | 505.15 | 45,882 |
| Oct 31, 2024 | 490.45 | 505.00 | 488.60 | 502.30 | 502.30 | 162,876 |
| Oct 30, 2024 | 482.95 | 495.00 | 480.75 | 490.95 | 490.95 | 148,470 |
| Oct 29, 2024 | 477.20 | 483.20 | 473.35 | 479.85 | 479.85 | 101,381 |
| Oct 28, 2024 | 470.00 | 482.85 | 467.00 | 477.05 | 477.05 | 130,674 |
| Oct 25, 2024 | 469.00 | 473.65 | 458.30 | 466.95 | 466.95 | 356,642 |
| Oct 24, 2024 | 490.60 | 490.60 | 465.10 | 470.80 | 470.80 | 250,140 |
| Oct 23, 2024 | 463.60 | 491.35 | 460.20 | 488.70 | 488.70 | 318,569 |
| Oct 22, 2024 | 489.00 | 490.95 | 458.15 | 463.70 | 463.70 | 220,796 |
| Oct 21, 2024 | 498.00 | 502.60 | 487.40 | 493.15 | 493.15 | 151,634 |
| Oct 18, 2024 | 495.60 | 499.65 | 486.25 | 497.75 | 497.75 | 135,078 |
| Oct 17, 2024 | 510.00 | 511.45 | 495.10 | 498.60 | 498.60 | 142,399 |
| Oct 16, 2024 | 511.00 | 516.95 | 505.75 | 507.85 | 507.85 | 165,365 |
| Oct 15, 2024 | 509.65 | 515.45 | 506.80 | 512.70 | 512.70 | 151,351 |
| Oct 14, 2024 | 514.60 | 521.10 | 506.10 | 509.80 | 509.80 | 179,821 |
| Oct 11, 2024 | 518.20 | 518.90 | 509.40 | 511.30 | 511.30 | 118,365 |
| Oct 10, 2024 | 507.65 | 522.55 | 507.65 | 516.90 | 516.90 | 298,652 |
| Oct 9, 2024 | 504.95 | 516.00 | 500.05 | 502.70 | 502.70 | 238,319 |
| Oct 8, 2024 | 490.20 | 506.10 | 479.30 | 500.60 | 500.60 | 290,444 |
| Oct 7, 2024 | 517.80 | 520.50 | 482.00 | 485.80 | 485.80 | 472,411 |
| Oct 4, 2024 | 519.00 | 526.75 | 506.20 | 510.15 | 510.15 | 377,345 |
| Oct 3, 2024 | 522.00 | 530.95 | 518.05 | 519.40 | 519.40 | 240,744 |
| Oct 1, 2024 | 531.60 | 540.35 | 528.30 | 530.00 | 530.00 | 245,558 |
| Sep 30, 2024 | 529.00 | 536.20 | 520.70 | 528.00 | 528.00 | 251,736 |
| Sep 27, 2024 | 534.00 | 551.20 | 527.60 | 529.70 | 529.70 | 382,406 |
| Sep 26, 2024 | 537.55 | 538.45 | 529.90 | 531.50 | 531.50 | 215,470 |
| Sep 25, 2024 | 545.00 | 549.70 | 532.30 | 537.75 | 537.75 | 330,254 |
| Sep 24, 2024 | 557.50 | 562.95 | 541.20 | 543.00 | 543.00 | 427,431 |
| Sep 23, 2024 | 530.75 | 579.35 | 526.00 | 561.60 | 561.60 | 2,240,648 |
| Sep 20, 2024 | 524.00 | 527.05 | 517.65 | 522.10 | 522.10 | 256,525 |
| Sep 19, 2024 | 537.00 | 543.15 | 515.00 | 522.55 | 522.55 | 450,959 |
| Sep 18, 2024 | 541.95 | 557.00 | 532.25 | 535.90 | 535.90 | 476,087 |
| Sep 17, 2024 | 1 Dividend | |||||
| Sep 17, 2024 | 560.80 | 560.80 | 538.40 | 541.05 | 541.05 | 232,874 |
| Sep 16, 2024 | 564.00 | 564.00 | 552.05 | 556.15 | 555.15 | 171,690 |
| Sep 13, 2024 | 551.90 | 582.45 | 551.80 | 563.70 | 562.69 | 788,928 |
| Sep 12, 2024 | 559.00 | 560.95 | 548.00 | 553.45 | 552.45 | 231,226 |
| Sep 11, 2024 | 568.00 | 573.00 | 546.70 | 554.00 | 553.00 | 373,022 |
| Sep 10, 2024 | 538.00 | 565.00 | 538.00 | 563.05 | 562.04 | 661,321 |
| Sep 9, 2024 | 546.80 | 547.35 | 528.15 | 533.80 | 532.84 | 335,283 |
| Sep 6, 2024 | 564.50 | 565.95 | 542.10 | 546.85 | 545.87 | 502,833 |
| Sep 5, 2024 | 555.00 | 581.75 | 550.70 | 561.10 | 560.09 | 1,234,425 |
| Sep 4, 2024 | 544.80 | 557.80 | 540.00 | 551.60 | 550.61 | 233,374 |
| Sep 3, 2024 | 548.90 | 557.75 | 547.50 | 550.90 | 549.91 | 231,196 |
| Sep 2, 2024 | 564.00 | 565.80 | 545.50 | 547.20 | 546.22 | 257,839 |
| Aug 30, 2024 | 547.45 | 564.85 | 540.40 | 561.25 | 560.24 | 698,510 |
| Aug 29, 2024 | 561.00 | 567.00 | 542.00 | 544.40 | 543.42 | 522,999 |
| Aug 28, 2024 | 577.50 | 588.00 | 560.10 | 562.95 | 561.94 | 1,020,334 |
| Aug 27, 2024 | 544.00 | 585.00 | 538.15 | 576.75 | 575.71 | 2,520,688 |
| Aug 26, 2024 | 541.95 | 555.55 | 534.00 | 536.85 | 535.88 | 737,547 |
| Aug 23, 2024 | 523.90 | 545.90 | 523.90 | 537.25 | 536.28 | 557,873 |
| Aug 22, 2024 | 531.85 | 534.10 | 517.20 | 521.35 | 520.41 | 323,809 |
| Aug 21, 2024 | 521.20 | 536.05 | 519.20 | 528.00 | 527.05 | 284,277 |
| Aug 20, 2024 | 515.00 | 523.25 | 515.00 | 521.20 | 520.26 | 216,597 |
| Aug 19, 2024 | 510.00 | 529.80 | 506.25 | 514.40 | 513.48 | 448,246 |
| Aug 16, 2024 | 513.80 | 517.60 | 499.00 | 505.05 | 504.14 | 605,249 |
| Aug 14, 2024 | 535.00 | 536.40 | 507.40 | 511.45 | 510.53 | 763,370 |
| Aug 13, 2024 | 559.00 | 584.15 | 536.10 | 542.05 | 541.08 | 2,507,986 |
| Aug 12, 2024 | 543.20 | 560.00 | 533.50 | 556.80 | 555.80 | 699,361 |
| Aug 9, 2024 | 542.00 | 548.45 | 535.90 | 540.00 | 539.03 | 249,675 |
| Aug 8, 2024 | 545.20 | 566.80 | 533.25 | 536.35 | 535.39 | 1,232,602 |
| Aug 7, 2024 | 508.00 | 550.00 | 508.00 | 545.85 | 544.87 | 1,577,217 |
| Aug 6, 2024 | 512.30 | 517.15 | 504.15 | 506.25 | 505.34 | 263,452 |
| Aug 5, 2024 | 507.85 | 523.95 | 500.70 | 503.00 | 502.10 | 587,611 |
| Aug 2, 2024 | 499.50 | 520.00 | 493.25 | 514.90 | 513.97 | 365,431 |
| Aug 1, 2024 | 522.00 | 523.60 | 502.40 | 506.25 | 505.34 | 221,794 |
| Jul 31, 2024 | 517.95 | 528.95 | 515.10 | 518.05 | 517.12 | 199,782 |
| Jul 30, 2024 | 515.00 | 527.45 | 512.00 | 515.95 | 515.02 | 379,933 |
| Jul 29, 2024 | 522.90 | 524.15 | 512.05 | 514.10 | 513.18 | 289,382 |
| Jul 26, 2024 | 519.00 | 536.40 | 515.20 | 518.00 | 517.07 | 459,840 |
| Jul 25, 2024 | 520.00 | 524.95 | 511.85 | 516.05 | 515.12 | 160,976 |
| Jul 24, 2024 | 508.00 | 529.85 | 505.40 | 522.70 | 521.76 | 417,523 |
| Jul 23, 2024 | 528.50 | 528.50 | 475.00 | 508.70 | 507.79 | 767,911 |
| Jul 22, 2024 | 500.00 | 525.95 | 497.15 | 523.65 | 522.71 | 310,908 |
| Jul 19, 2024 | 523.50 | 524.60 | 505.00 | 507.60 | 506.69 | 242,437 |
| Jul 18, 2024 | 535.85 | 542.00 | 520.20 | 523.20 | 522.26 | 345,567 |
| Jul 16, 2024 | 530.10 | 535.45 | 526.50 | 531.85 | 530.89 | 292,930 |
| Jul 15, 2024 | 536.20 | 539.25 | 525.00 | 530.30 | 529.35 | 215,540 |
| Jul 12, 2024 | 540.00 | 550.50 | 530.80 | 534.80 | 533.84 | 499,608 |
| Jul 11, 2024 | 535.85 | 538.95 | 531.45 | 534.80 | 533.84 | 256,001 |
| Jul 10, 2024 | 553.00 | 556.60 | 517.35 | 535.10 | 534.14 | 537,912 |
| Jul 9, 2024 | 535.00 | 559.00 | 534.95 | 549.50 | 548.51 | 1,355,448 |
| Jul 8, 2024 | 542.00 | 549.30 | 528.15 | 532.60 | 531.64 | 381,541 |
| Jul 5, 2024 | 547.00 | 547.00 | 538.15 | 540.75 | 539.78 | 228,359 |
| Jul 4, 2024 | 535.00 | 553.00 | 532.95 | 546.25 | 545.27 | 665,817 |
| Jul 3, 2024 | 542.00 | 542.75 | 529.80 | 532.65 | 531.69 | 318,410 |
| Jul 2, 2024 | 525.00 | 543.85 | 521.20 | 539.55 | 538.58 | 678,339 |
| Jul 1, 2024 | 521.60 | 529.00 | 519.50 | 524.25 | 523.31 | 264,673 |
| Jun 28, 2024 | 522.00 | 530.00 | 513.20 | 524.45 | 523.51 | 523,191 |
| Jun 27, 2024 | 543.05 | 553.45 | 515.25 | 519.50 | 518.57 | 739,328 |
| Jun 26, 2024 | 538.70 | 549.15 | 530.25 | 542.55 | 541.57 | 490,212 |
| Jun 25, 2024 | 549.15 | 551.50 | 532.00 | 534.40 | 533.44 | 426,380 |
| Jun 24, 2024 | 526.00 | 559.50 | 526.00 | 547.85 | 546.86 | 1,024,536 |
| Jun 21, 2024 | 544.05 | 564.00 | 531.05 | 541.75 | 540.78 | 1,496,150 |
| Jun 20, 2024 | 524.90 | 556.40 | 516.50 | 549.00 | 548.01 | 2,471,757 |
| Jun 19, 2024 | 492.00 | 546.00 | 488.55 | 525.70 | 524.75 | 5,779,825 |
| Jun 18, 2024 | 500.00 | 507.40 | 486.70 | 490.15 | 489.27 | 535,502 |
| Jun 14, 2024 | 498.00 | 509.40 | 493.00 | 499.80 | 498.90 | 1,288,194 |
| Jun 13, 2024 | 458.00 | 514.50 | 457.50 | 498.05 | 497.15 | 7,768,275 |
| Jun 12, 2024 | 454.20 | 461.00 | 453.30 | 456.45 | 455.63 | 292,555 |
| Jun 11, 2024 | 455.75 | 459.95 | 448.00 | 454.20 | 453.38 | 349,359 |
| Jun 10, 2024 | 448.00 | 477.45 | 446.00 | 454.50 | 453.68 | 1,902,409 |
| Jun 7, 2024 | 428.05 | 445.60 | 426.00 | 437.10 | 436.31 | 825,308 |
| Jun 6, 2024 | 409.20 | 436.00 | 407.50 | 428.05 | 427.28 | 803,757 |
Related Tickers
GRINFRA.NS G R Infraprojects Limited
1,278.30
-0.57%
A2ZINFRA.BO A2Z Infra Engineering Limited
19.44
+4.97%
KNRCON.BO KNR Constructions Limited
212.15
+1.26%
DREDGECORP.NS Dredging Corporation of India Limited
795.25
+0.79%
INDIANHUME.BO The Indian Hume Pipe Company Limited
428.25
-1.05%
SADBHIN.NS Sadbhav Infrastructure Project Limited
5.07
+3.68%
GEPIL.BO GE Power India Limited
272.85
-0.93%
A2ZINFRA.NS A2Z Infra Engineering Limited
19.41
+4.41%
INDIANHUME.NS The Indian Hume Pipe Company Limited
427.15
-1.72%
KPEL.NS K.P. Energy Limited
550.75
-0.67%