NSE - Delayed Quote INR
DEEPAK BUILDERS & ENG I L (DBEIL.NS)
150.72
+4.11
+(2.80%)
At close: 3:29:55 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 150.80 | 159.50 | 149.05 | 150.72 | 150.72 | 457,783 |
| Jun 2, 2025 | 140.00 | 149.40 | 135.10 | 146.61 | 146.61 | 734,099 |
| May 30, 2025 | 150.20 | 158.20 | 149.49 | 156.27 | 156.27 | 144,936 |
| May 29, 2025 | 154.00 | 154.00 | 148.85 | 152.22 | 152.22 | 92,842 |
| May 28, 2025 | 148.07 | 152.52 | 147.51 | 151.18 | 151.18 | 123,209 |
| May 27, 2025 | 143.50 | 148.95 | 142.70 | 147.75 | 147.75 | 113,933 |
| May 26, 2025 | 143.20 | 145.45 | 142.55 | 143.18 | 143.18 | 57,061 |
| May 23, 2025 | 143.00 | 144.90 | 141.75 | 143.26 | 143.26 | 66,255 |
| May 22, 2025 | 142.60 | 144.90 | 141.08 | 143.17 | 143.17 | 47,576 |
| May 21, 2025 | 141.00 | 144.25 | 139.41 | 142.60 | 142.60 | 61,970 |
| May 20, 2025 | 145.78 | 145.78 | 140.50 | 140.97 | 140.97 | 41,731 |
| May 19, 2025 | 142.80 | 147.00 | 142.80 | 143.73 | 143.73 | 80,266 |
| May 16, 2025 | 142.09 | 144.94 | 141.15 | 142.80 | 142.80 | 72,491 |
| May 15, 2025 | 140.95 | 146.00 | 140.95 | 143.03 | 143.03 | 80,214 |
| May 14, 2025 | 142.78 | 142.78 | 139.62 | 140.25 | 140.25 | 42,772 |
| May 13, 2025 | 139.00 | 140.95 | 137.06 | 139.41 | 139.41 | 51,990 |
| May 12, 2025 | 133.06 | 140.80 | 133.06 | 139.24 | 139.24 | 95,241 |
| May 9, 2025 | 132.00 | 132.86 | 128.50 | 130.23 | 130.23 | 80,233 |
| May 8, 2025 | 136.50 | 138.45 | 133.06 | 133.82 | 133.82 | 42,193 |
| May 7, 2025 | 132.77 | 137.95 | 132.77 | 134.85 | 134.85 | 51,315 |
| May 6, 2025 | 141.59 | 141.59 | 134.20 | 135.09 | 135.09 | 48,221 |
| May 5, 2025 | 136.25 | 141.00 | 135.56 | 139.84 | 139.84 | 51,383 |
| May 2, 2025 | 135.60 | 138.45 | 135.60 | 137.50 | 137.50 | 46,484 |
| Apr 30, 2025 | 139.90 | 139.90 | 136.00 | 137.50 | 137.50 | 40,450 |
| Apr 29, 2025 | 138.10 | 141.64 | 138.05 | 139.16 | 139.16 | 36,928 |
| Apr 28, 2025 | 140.25 | 141.09 | 137.71 | 138.99 | 138.99 | 79,827 |
| Apr 25, 2025 | 145.00 | 147.60 | 139.26 | 140.30 | 140.30 | 95,375 |
| Apr 24, 2025 | 148.00 | 148.50 | 144.35 | 144.72 | 144.72 | 78,489 |
| Apr 23, 2025 | 149.00 | 150.90 | 146.05 | 146.62 | 146.62 | 69,260 |
| Apr 22, 2025 | 149.89 | 152.00 | 147.00 | 148.38 | 148.38 | 125,695 |
| Apr 21, 2025 | 143.90 | 154.90 | 143.89 | 149.16 | 149.16 | 347,927 |
| Apr 17, 2025 | 144.71 | 146.69 | 140.61 | 142.05 | 142.05 | 103,694 |
| Apr 16, 2025 | 143.60 | 145.80 | 143.55 | 144.71 | 144.71 | 46,469 |
| Apr 15, 2025 | 142.81 | 144.78 | 142.17 | 143.62 | 143.62 | 81,281 |
| Apr 11, 2025 | 143.90 | 143.90 | 140.71 | 141.94 | 141.94 | 46,476 |
| Apr 9, 2025 | 139.25 | 140.93 | 136.60 | 139.55 | 139.55 | 40,415 |
| Apr 8, 2025 | 137.70 | 141.80 | 135.95 | 141.14 | 141.14 | 75,254 |
| Apr 7, 2025 | 131.00 | 137.95 | 129.05 | 135.03 | 135.03 | 121,366 |
| Apr 4, 2025 | 147.10 | 148.79 | 140.00 | 140.84 | 140.84 | 136,997 |
| Apr 3, 2025 | 146.35 | 149.23 | 145.08 | 146.15 | 146.15 | 59,168 |
| Apr 2, 2025 | 141.50 | 152.50 | 140.90 | 148.60 | 148.60 | 135,977 |
| Apr 1, 2025 | 142.00 | 144.95 | 141.10 | 141.40 | 141.40 | 94,722 |
| Mar 28, 2025 | 149.01 | 153.00 | 142.00 | 143.07 | 143.07 | 289,433 |
| Mar 27, 2025 | 147.51 | 153.90 | 147.50 | 148.29 | 148.29 | 389,804 |
| Mar 26, 2025 | 138.01 | 150.42 | 136.05 | 148.75 | 148.75 | 887,864 |
| Mar 25, 2025 | 144.70 | 145.69 | 137.55 | 138.39 | 138.39 | 207,312 |
| Mar 24, 2025 | 143.10 | 149.53 | 143.10 | 143.70 | 143.70 | 233,178 |
| Mar 21, 2025 | 135.90 | 145.43 | 135.90 | 143.04 | 143.04 | 210,495 |
| Mar 20, 2025 | 140.00 | 142.01 | 136.71 | 137.28 | 137.28 | 105,134 |
| Mar 19, 2025 | 133.51 | 139.80 | 132.80 | 138.37 | 138.37 | 125,237 |
| Mar 18, 2025 | 134.60 | 136.00 | 131.31 | 132.55 | 132.55 | 136,657 |
| Mar 17, 2025 | 137.64 | 137.77 | 133.05 | 133.76 | 133.76 | 67,886 |
| Mar 13, 2025 | 140.00 | 140.00 | 135.90 | 136.54 | 136.54 | 64,302 |
| Mar 12, 2025 | 137.55 | 141.65 | 136.71 | 139.41 | 139.41 | 92,696 |
| Mar 11, 2025 | 140.05 | 141.45 | 136.23 | 136.83 | 136.83 | 123,771 |
| Mar 10, 2025 | 148.35 | 148.35 | 140.05 | 141.03 | 141.03 | 80,142 |
| Mar 7, 2025 | 145.39 | 147.69 | 142.12 | 146.18 | 146.18 | 89,156 |
| Mar 6, 2025 | 144.48 | 147.00 | 141.52 | 145.41 | 145.41 | 105,801 |
| Mar 5, 2025 | 137.78 | 143.45 | 137.78 | 142.82 | 142.82 | 110,556 |
| Mar 4, 2025 | 146.00 | 146.00 | 136.15 | 137.82 | 137.82 | 162,780 |
| Mar 3, 2025 | 146.85 | 149.25 | 133.39 | 137.05 | 137.05 | 173,894 |
| Feb 28, 2025 | 145.84 | 149.80 | 141.31 | 144.05 | 144.05 | 92,898 |
| Feb 27, 2025 | 150.00 | 156.00 | 137.37 | 145.84 | 145.84 | 106,864 |
| Feb 25, 2025 | 148.63 | 153.79 | 147.00 | 147.81 | 147.81 | 38,284 |
| Feb 24, 2025 | 154.75 | 155.78 | 149.41 | 150.47 | 150.47 | 53,518 |
| Feb 21, 2025 | 159.93 | 162.78 | 156.16 | 157.13 | 157.13 | 68,981 |
| Feb 20, 2025 | 153.48 | 161.00 | 150.95 | 158.51 | 158.51 | 101,276 |
| Feb 19, 2025 | 150.34 | 153.25 | 148.51 | 152.40 | 152.40 | 86,012 |
| Feb 18, 2025 | 156.01 | 156.01 | 147.87 | 149.60 | 149.60 | 102,363 |
| Feb 17, 2025 | 145.00 | 158.39 | 144.99 | 156.30 | 156.30 | 444,746 |
| Feb 14, 2025 | 149.85 | 151.75 | 141.00 | 142.67 | 142.67 | 102,864 |
| Feb 13, 2025 | 158.00 | 159.00 | 147.10 | 149.10 | 149.10 | 102,191 |
| Feb 12, 2025 | 159.50 | 159.50 | 145.35 | 155.16 | 155.16 | 166,613 |
| Feb 11, 2025 | 161.66 | 163.07 | 153.00 | 154.58 | 154.58 | 76,980 |
| Feb 10, 2025 | 168.89 | 169.58 | 160.25 | 161.65 | 161.65 | 65,520 |
| Feb 7, 2025 | 171.00 | 172.38 | 167.51 | 168.98 | 168.98 | 103,507 |
| Feb 6, 2025 | 173.90 | 178.47 | 168.00 | 169.77 | 169.77 | 162,342 |
| Feb 5, 2025 | 170.90 | 176.80 | 169.41 | 172.88 | 172.88 | 111,057 |
| Feb 4, 2025 | 171.45 | 174.16 | 169.11 | 169.98 | 169.98 | 79,826 |
| Feb 3, 2025 | 169.98 | 171.35 | 166.33 | 169.75 | 169.75 | 57,427 |
| Feb 1, 2025 | 175.00 | 177.39 | 168.66 | 170.98 | 170.98 | 145,392 |
| Jan 31, 2025 | 168.00 | 175.75 | 168.00 | 173.52 | 173.52 | 143,978 |
| Jan 30, 2025 | 168.70 | 174.79 | 166.57 | 167.62 | 167.62 | 125,486 |
| Jan 29, 2025 | 163.68 | 170.42 | 160.18 | 167.44 | 167.44 | 100,983 |
| Jan 28, 2025 | 165.90 | 168.04 | 155.00 | 161.22 | 161.22 | 163,825 |
| Jan 27, 2025 | 170.80 | 170.80 | 160.68 | 164.78 | 164.78 | 219,211 |
| Jan 24, 2025 | 175.40 | 178.98 | 169.11 | 172.44 | 172.44 | 143,995 |
| Jan 23, 2025 | 165.00 | 183.00 | 165.00 | 178.84 | 178.84 | 615,153 |
| Jan 22, 2025 | 168.10 | 168.40 | 163.17 | 165.25 | 165.25 | 1,041,110 |
| Jan 21, 2025 | 173.80 | 173.80 | 169.00 | 169.32 | 169.32 | 111,537 |
| Jan 20, 2025 | 171.00 | 174.00 | 171.00 | 173.25 | 173.25 | 96,362 |
| Jan 17, 2025 | 172.28 | 172.99 | 168.97 | 170.83 | 170.83 | 97,795 |
| Jan 16, 2025 | 172.00 | 176.29 | 170.10 | 171.93 | 171.93 | 140,090 |
| Jan 15, 2025 | 170.00 | 173.40 | 164.51 | 171.20 | 171.20 | 244,706 |
| Jan 14, 2025 | 170.18 | 172.19 | 166.39 | 168.89 | 168.89 | 228,909 |
| Jan 13, 2025 | 175.00 | 177.81 | 165.00 | 166.83 | 166.83 | 323,521 |
| Jan 10, 2025 | 183.17 | 183.25 | 172.42 | 178.86 | 178.86 | 338,861 |
| Jan 9, 2025 | 190.70 | 190.70 | 182.25 | 183.14 | 183.14 | 198,665 |
| Jan 8, 2025 | 195.10 | 196.00 | 188.27 | 190.28 | 190.28 | 218,723 |
| Jan 7, 2025 | 190.50 | 195.10 | 187.93 | 193.93 | 193.93 | 250,408 |
| Jan 6, 2025 | 195.20 | 199.70 | 184.72 | 187.07 | 187.07 | 775,247 |
| Jan 3, 2025 | 195.80 | 196.40 | 189.01 | 189.94 | 189.94 | 349,542 |
| Jan 2, 2025 | 194.38 | 199.90 | 192.15 | 194.19 | 194.19 | 380,346 |
| Jan 1, 2025 | 193.00 | 195.55 | 191.49 | 193.71 | 193.71 | 262,328 |
| Dec 31, 2024 | 190.30 | 194.90 | 190.00 | 192.82 | 192.82 | 453,129 |
| Dec 30, 2024 | 201.99 | 203.00 | 189.00 | 190.26 | 190.26 | 711,530 |
| Dec 27, 2024 | 207.00 | 214.00 | 198.50 | 201.87 | 201.87 | 2,405,000 |
| Dec 26, 2024 | 183.06 | 207.00 | 182.80 | 204.30 | 204.30 | 2,150,379 |
| Dec 24, 2024 | 185.60 | 193.18 | 181.55 | 182.53 | 182.53 | 490,298 |
| Dec 23, 2024 | 193.14 | 194.04 | 185.00 | 186.31 | 186.31 | 492,116 |
| Dec 20, 2024 | 193.50 | 204.95 | 187.00 | 189.60 | 189.60 | 1,428,147 |
| Dec 19, 2024 | 191.35 | 195.85 | 190.31 | 191.81 | 191.81 | 559,710 |
| Dec 18, 2024 | 192.15 | 197.79 | 191.00 | 196.25 | 196.25 | 658,498 |
| Dec 17, 2024 | 198.00 | 199.00 | 192.00 | 192.49 | 192.49 | 643,076 |
| Dec 16, 2024 | 200.01 | 210.00 | 196.10 | 198.18 | 198.18 | 1,801,919 |
| Dec 13, 2024 | 190.00 | 206.00 | 189.04 | 198.79 | 198.79 | 3,228,813 |
| Dec 12, 2024 | 185.70 | 204.90 | 183.63 | 191.67 | 191.67 | 3,986,839 |
| Dec 11, 2024 | 179.55 | 189.00 | 179.01 | 183.85 | 183.85 | 508,225 |
| Dec 10, 2024 | 186.90 | 188.20 | 178.00 | 180.06 | 180.06 | 572,350 |
| Dec 9, 2024 | 194.85 | 196.40 | 185.16 | 186.91 | 186.91 | 763,296 |
| Dec 6, 2024 | 184.45 | 198.50 | 183.00 | 193.84 | 193.84 | 5,895,921 |
| Dec 5, 2024 | 175.99 | 178.70 | 172.25 | 174.90 | 174.90 | 356,492 |
| Dec 4, 2024 | 170.70 | 179.80 | 170.11 | 173.18 | 173.18 | 631,556 |
| Dec 3, 2024 | 170.00 | 175.00 | 169.17 | 169.78 | 169.78 | 398,880 |
| Dec 2, 2024 | 170.75 | 179.94 | 168.05 | 169.79 | 169.79 | 1,118,297 |
| Nov 29, 2024 | 160.20 | 174.00 | 160.09 | 171.02 | 171.02 | 1,520,269 |
| Nov 28, 2024 | 157.48 | 162.19 | 156.45 | 160.09 | 160.09 | 361,634 |
| Nov 27, 2024 | 157.95 | 164.80 | 155.61 | 157.24 | 157.24 | 295,832 |
| Nov 26, 2024 | 155.02 | 157.59 | 153.50 | 155.92 | 155.92 | 331,290 |
| Nov 25, 2024 | 154.99 | 158.25 | 151.61 | 155.77 | 155.77 | 1,367,300 |
| Nov 22, 2024 | 142.00 | 155.44 | 140.93 | 150.42 | 150.42 | 314,729 |
| Nov 21, 2024 | 143.51 | 143.51 | 139.10 | 141.46 | 141.46 | 188,757 |
| Nov 19, 2024 | 144.15 | 147.47 | 143.00 | 144.27 | 144.27 | 168,123 |
| Nov 18, 2024 | 148.15 | 149.99 | 143.50 | 144.28 | 144.28 | 144,267 |
| Nov 14, 2024 | 146.35 | 149.75 | 144.58 | 148.14 | 148.14 | 156,802 |
| Nov 13, 2024 | 150.05 | 150.51 | 144.80 | 146.08 | 146.08 | 213,234 |
| Nov 12, 2024 | 154.85 | 155.53 | 150.00 | 150.64 | 150.64 | 216,642 |
| Nov 11, 2024 | 155.39 | 156.94 | 152.90 | 153.70 | 153.70 | 165,684 |
| Nov 8, 2024 | 158.99 | 159.40 | 154.64 | 155.70 | 155.70 | 211,588 |
| Nov 7, 2024 | 160.00 | 165.22 | 157.95 | 158.74 | 158.74 | 513,600 |
| Nov 6, 2024 | 155.80 | 162.30 | 154.55 | 159.01 | 159.01 | 631,348 |
| Nov 4, 2024 | 162.95 | 162.95 | 152.70 | 154.25 | 154.25 | 553,939 |
| Nov 1, 2024 | 161.70 | 162.39 | 160.10 | 160.97 | 160.97 | 124,267 |
| Oct 31, 2024 | 163.70 | 165.29 | 160.21 | 160.79 | 160.79 | 328,820 |
| Oct 29, 2024 | 161.00 | 169.90 | 155.00 | 157.25 | 157.25 | 2,052,812 |
| Oct 28, 2024 | 200.00 | 200.00 | 160.51 | 161.95 | 161.95 | 7,640,370 |
Related Tickers
JKIL.BO J. Kumar Infraprojects Limited
739.15
+4.66%
INDIANHUME.NS The Indian Hume Pipe Company Limited
419.10
-1.42%
VVIPIL.BO VVIP Infratech Limited
191.35
-0.18%
BLKASHYAP.NS B.L. Kashyap and Sons Limited
68.68
+1.85%
SPMLINFRA.NS SPML Infra Limited
190.07
-0.98%
TRANSRAILL.BO Transrail Lighting Limited
669.20
+4.82%
GRINFRA.NS G R Infraprojects Limited
1,269.50
-2.89%
DENTA.NS DENTA WATER N INFRA SOL L
280.35
+2.11%
MOLDTECH.NS Mold-Tek Technologies Limited
136.41
-1.64%
DBL.NS Dilip Buildcon Limited
490.15
+0.51%