BSE - Delayed Quote INR
Dilip Buildcon Limited (DBL.BO)
479.00
+7.10
+(1.50%)
At close: May 23 at 3:29:58 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 471.90 | 480.15 | 471.10 | 479.00 | 479.00 | 3,130 |
| May 22, 2025 | 477.25 | 479.00 | 468.25 | 471.90 | 471.90 | 34,108 |
| May 21, 2025 | 474.00 | 481.45 | 471.05 | 477.25 | 477.25 | 3,600 |
| May 20, 2025 | 475.10 | 494.20 | 475.10 | 477.50 | 477.50 | 20,228 |
| May 19, 2025 | 472.70 | 491.00 | 472.70 | 487.00 | 487.00 | 58,890 |
| May 16, 2025 | 477.05 | 482.50 | 470.25 | 472.65 | 472.65 | 11,806 |
| May 15, 2025 | 470.00 | 489.00 | 469.20 | 478.70 | 478.70 | 31,098 |
| May 14, 2025 | 470.00 | 475.55 | 462.25 | 474.65 | 474.65 | 7,362 |
| May 13, 2025 | 468.00 | 468.65 | 460.80 | 467.00 | 467.00 | 5,460 |
| May 12, 2025 | 458.60 | 477.15 | 451.60 | 463.05 | 463.05 | 29,904 |
| May 9, 2025 | 427.00 | 443.90 | 420.85 | 436.10 | 436.10 | 27,528 |
| May 8, 2025 | 423.00 | 448.00 | 422.55 | 425.25 | 425.25 | 11,943 |
| May 7, 2025 | 415.60 | 424.55 | 410.00 | 420.65 | 420.65 | 7,529 |
| May 6, 2025 | 429.95 | 429.95 | 416.85 | 420.15 | 420.15 | 5,700 |
| May 5, 2025 | 423.00 | 432.50 | 420.50 | 427.90 | 427.90 | 2,271 |
| May 2, 2025 | 421.80 | 427.35 | 413.60 | 419.70 | 419.70 | 8,068 |
| Apr 30, 2025 | 430.80 | 433.05 | 420.00 | 421.80 | 421.80 | 4,552 |
| Apr 29, 2025 | 444.35 | 448.10 | 433.30 | 436.00 | 436.00 | 2,287 |
| Apr 28, 2025 | 436.95 | 447.00 | 436.50 | 440.55 | 440.55 | 2,660 |
| Apr 25, 2025 | 453.60 | 453.65 | 437.25 | 443.00 | 443.00 | 3,367 |
| Apr 24, 2025 | 465.00 | 465.00 | 446.70 | 453.00 | 453.00 | 6,683 |
| Apr 23, 2025 | 461.25 | 466.60 | 449.00 | 451.20 | 451.20 | 7,603 |
| Apr 22, 2025 | 465.00 | 467.90 | 458.90 | 460.95 | 460.95 | 4,491 |
| Apr 21, 2025 | 450.05 | 465.95 | 450.05 | 464.20 | 464.20 | 10,993 |
| Apr 17, 2025 | 457.25 | 464.45 | 456.15 | 458.05 | 458.05 | 3,308 |
| Apr 16, 2025 | 455.15 | 461.00 | 455.10 | 459.55 | 459.55 | 1,425 |
| Apr 15, 2025 | 441.00 | 457.40 | 441.00 | 452.95 | 452.95 | 3,292 |
| Apr 11, 2025 | 449.15 | 449.15 | 433.15 | 441.90 | 441.90 | 7,697 |
| Apr 9, 2025 | 441.50 | 441.50 | 427.50 | 429.85 | 429.85 | 6,074 |
| Apr 8, 2025 | 447.80 | 447.80 | 436.05 | 443.25 | 443.25 | 5,375 |
| Apr 7, 2025 | 381.05 | 437.15 | 381.05 | 434.85 | 434.85 | 18,998 |
| Apr 4, 2025 | 474.25 | 474.25 | 450.90 | 453.95 | 453.95 | 18,202 |
| Apr 3, 2025 | 473.80 | 479.50 | 468.60 | 474.25 | 474.25 | 4,702 |
| Apr 2, 2025 | 478.60 | 478.60 | 462.15 | 473.85 | 473.85 | 10,426 |
| Apr 1, 2025 | 485.50 | 485.50 | 466.05 | 478.55 | 478.55 | 14,683 |
| Mar 28, 2025 | 478.20 | 488.35 | 474.05 | 476.10 | 476.10 | 26,242 |
| Mar 27, 2025 | 448.00 | 481.20 | 448.00 | 478.20 | 478.20 | 30,082 |
| Mar 26, 2025 | 460.00 | 466.40 | 452.05 | 454.60 | 454.60 | 10,758 |
| Mar 25, 2025 | 462.05 | 472.40 | 454.70 | 459.35 | 459.35 | 18,801 |
| Mar 24, 2025 | 473.00 | 481.75 | 465.15 | 469.70 | 469.70 | 9,667 |
| Mar 21, 2025 | 473.50 | 477.00 | 463.75 | 474.60 | 474.60 | 18,002 |
| Mar 20, 2025 | 462.30 | 465.55 | 450.25 | 464.25 | 464.25 | 7,442 |
| Mar 19, 2025 | 450.00 | 466.00 | 447.40 | 453.20 | 453.20 | 13,802 |
| Mar 18, 2025 | 428.00 | 454.15 | 428.00 | 449.70 | 449.70 | 9,434 |
| Mar 17, 2025 | 443.70 | 443.70 | 430.90 | 435.60 | 435.60 | 3,554 |
| Mar 13, 2025 | 441.50 | 448.00 | 435.00 | 436.50 | 436.50 | 5,701 |
| Mar 12, 2025 | 457.35 | 457.60 | 432.20 | 441.50 | 441.50 | 41,778 |
| Mar 11, 2025 | 450.00 | 456.45 | 444.95 | 453.75 | 453.75 | 16,392 |
| Mar 10, 2025 | 463.05 | 468.65 | 454.20 | 457.65 | 457.65 | 10,839 |
| Mar 7, 2025 | 452.55 | 471.95 | 450.50 | 463.05 | 463.05 | 24,175 |
| Mar 6, 2025 | 466.90 | 470.00 | 451.10 | 452.55 | 452.55 | 16,876 |
| Mar 5, 2025 | 452.20 | 465.00 | 451.20 | 463.50 | 463.50 | 22,833 |
| Mar 4, 2025 | 436.45 | 457.10 | 429.35 | 452.20 | 452.20 | 16,489 |
| Mar 3, 2025 | 408.70 | 444.25 | 408.70 | 438.00 | 438.00 | 47,109 |
| Feb 28, 2025 | 412.20 | 415.35 | 401.15 | 413.15 | 413.15 | 15,020 |
| Feb 27, 2025 | 427.70 | 429.50 | 408.60 | 411.55 | 411.55 | 6,672 |
| Feb 25, 2025 | 424.05 | 432.35 | 422.00 | 427.50 | 427.50 | 5,068 |
| Feb 24, 2025 | 433.65 | 435.00 | 425.15 | 427.40 | 427.40 | 9,443 |
| Feb 21, 2025 | 442.15 | 454.20 | 434.60 | 439.70 | 439.70 | 23,578 |
| Feb 20, 2025 | 436.05 | 454.45 | 436.05 | 446.90 | 446.90 | 24,262 |
| Feb 19, 2025 | 420.20 | 443.90 | 410.35 | 441.60 | 441.60 | 14,633 |
| Feb 18, 2025 | 392.05 | 416.00 | 392.05 | 411.35 | 411.35 | 14,463 |
| Feb 17, 2025 | 400.70 | 422.20 | 382.45 | 415.80 | 415.80 | 40,968 |
| Feb 14, 2025 | 407.40 | 408.35 | 383.85 | 392.80 | 392.80 | 16,230 |
| Feb 13, 2025 | 404.05 | 418.90 | 404.05 | 407.40 | 407.40 | 9,389 |
| Feb 12, 2025 | 415.00 | 421.95 | 401.00 | 411.10 | 411.10 | 23,077 |
| Feb 11, 2025 | 434.70 | 436.90 | 407.70 | 415.40 | 415.40 | 12,827 |
| Feb 10, 2025 | 441.15 | 447.80 | 431.95 | 434.55 | 434.55 | 8,122 |
| Feb 7, 2025 | 449.05 | 453.45 | 439.05 | 447.80 | 447.80 | 29,482 |
| Feb 6, 2025 | 433.35 | 452.00 | 433.35 | 450.75 | 450.75 | 12,502 |
| Feb 5, 2025 | 448.60 | 453.45 | 440.40 | 442.35 | 442.35 | 12,353 |
| Feb 4, 2025 | 415.00 | 452.00 | 414.45 | 448.75 | 448.75 | 42,890 |
| Feb 3, 2025 | 410.05 | 419.25 | 406.10 | 412.45 | 412.45 | 24,726 |
| Feb 1, 2025 | 429.00 | 436.35 | 414.25 | 416.85 | 416.85 | 8,412 |
| Jan 31, 2025 | 406.15 | 436.50 | 406.00 | 434.25 | 434.25 | 51,684 |
| Jan 30, 2025 | 403.95 | 409.45 | 402.10 | 406.15 | 406.15 | 8,216 |
| Jan 29, 2025 | 383.50 | 411.40 | 383.00 | 403.95 | 403.95 | 714,991 |
| Jan 28, 2025 | 377.55 | 394.10 | 363.45 | 383.70 | 383.70 | 509,721 |
| Jan 27, 2025 | 404.80 | 404.80 | 375.10 | 377.35 | 377.35 | 25,146 |
| Jan 24, 2025 | 414.30 | 416.85 | 400.50 | 403.05 | 403.05 | 7,489 |
| Jan 23, 2025 | 415.35 | 416.75 | 408.95 | 414.30 | 414.30 | 7,996 |
| Jan 22, 2025 | 423.25 | 424.65 | 406.00 | 415.00 | 415.00 | 9,710 |
| Jan 21, 2025 | 430.00 | 439.00 | 422.05 | 425.55 | 425.55 | 9,384 |
| Jan 20, 2025 | 426.95 | 431.90 | 423.20 | 430.05 | 430.05 | 3,361 |
| Jan 17, 2025 | 415.00 | 425.95 | 415.00 | 423.90 | 423.90 | 4,626 |
| Jan 16, 2025 | 422.00 | 432.20 | 420.30 | 422.20 | 422.20 | 9,688 |
| Jan 15, 2025 | 424.95 | 426.80 | 413.55 | 422.00 | 422.00 | 6,251 |
| Jan 14, 2025 | 410.65 | 422.60 | 405.75 | 420.20 | 420.20 | 8,164 |
| Jan 13, 2025 | 419.95 | 423.40 | 404.45 | 405.75 | 405.75 | 11,753 |
| Jan 10, 2025 | 444.85 | 444.85 | 416.60 | 420.50 | 420.50 | 11,960 |
| Jan 9, 2025 | 433.00 | 442.15 | 430.95 | 432.15 | 432.15 | 8,425 |
| Jan 8, 2025 | 437.05 | 446.15 | 429.00 | 441.80 | 441.80 | 15,235 |
| Jan 7, 2025 | 442.50 | 450.95 | 437.00 | 441.20 | 441.20 | 15,408 |
| Jan 6, 2025 | 474.50 | 474.50 | 437.00 | 443.65 | 443.65 | 10,413 |
| Jan 3, 2025 | 450.05 | 482.15 | 450.05 | 465.20 | 465.20 | 20,740 |
| Jan 2, 2025 | 451.00 | 460.95 | 450.50 | 451.20 | 451.20 | 6,862 |
| Jan 1, 2025 | 461.95 | 461.95 | 450.65 | 456.15 | 456.15 | 3,710 |
| Dec 31, 2024 | 447.05 | 453.10 | 441.95 | 450.00 | 450.00 | 4,099 |
| Dec 30, 2024 | 448.60 | 458.70 | 445.75 | 447.05 | 447.05 | 5,465 |
| Dec 27, 2024 | 469.65 | 469.65 | 446.50 | 448.60 | 448.60 | 5,883 |
| Dec 26, 2024 | 457.70 | 467.55 | 457.40 | 461.35 | 461.35 | 11,444 |
| Dec 24, 2024 | 457.05 | 470.15 | 456.75 | 459.25 | 459.25 | 2,791 |
| Dec 23, 2024 | 478.70 | 478.70 | 459.00 | 464.20 | 464.20 | 8,198 |
| Dec 20, 2024 | 487.60 | 487.60 | 466.40 | 469.30 | 469.30 | 9,516 |
| Dec 19, 2024 | 461.25 | 484.40 | 461.25 | 479.95 | 479.95 | 11,285 |
| Dec 18, 2024 | 497.90 | 497.90 | 471.35 | 474.60 | 474.60 | 9,197 |
| Dec 17, 2024 | 494.00 | 497.75 | 486.25 | 488.35 | 488.35 | 5,102 |
| Dec 16, 2024 | 492.00 | 500.00 | 489.05 | 493.30 | 493.30 | 4,673 |
| Dec 13, 2024 | 497.05 | 497.05 | 489.00 | 493.95 | 493.95 | 6,765 |
| Dec 12, 2024 | 501.10 | 505.40 | 495.60 | 502.00 | 502.00 | 2,775 |
| Dec 11, 2024 | 514.85 | 515.15 | 503.20 | 506.00 | 506.00 | 5,713 |
| Dec 10, 2024 | 502.35 | 513.55 | 499.25 | 509.70 | 509.70 | 6,945 |
| Dec 9, 2024 | 501.35 | 510.50 | 494.05 | 499.90 | 499.90 | 9,777 |
| Dec 6, 2024 | 493.10 | 500.00 | 490.05 | 496.40 | 496.40 | 6,313 |
| Dec 5, 2024 | 495.00 | 500.95 | 486.25 | 491.75 | 491.75 | 4,674 |
| Dec 4, 2024 | 509.30 | 509.30 | 494.75 | 497.30 | 497.30 | 3,238 |
| Dec 3, 2024 | 495.00 | 501.70 | 493.15 | 500.70 | 500.70 | 8,344 |
| Dec 2, 2024 | 480.10 | 493.45 | 478.90 | 490.10 | 490.10 | 9,922 |
| Nov 29, 2024 | 487.30 | 488.95 | 480.00 | 481.65 | 481.65 | 13,835 |
| Nov 28, 2024 | 454.35 | 495.55 | 454.35 | 492.55 | 492.55 | 39,742 |
| Nov 27, 2024 | 446.20 | 452.90 | 446.00 | 450.50 | 450.50 | 7,740 |
| Nov 26, 2024 | 444.00 | 458.00 | 441.30 | 447.90 | 447.90 | 14,970 |
| Nov 25, 2024 | 437.25 | 449.55 | 435.85 | 445.90 | 445.90 | 16,215 |
| Nov 22, 2024 | 429.25 | 435.35 | 425.00 | 433.30 | 433.30 | 9,776 |
| Nov 21, 2024 | 437.05 | 437.95 | 422.20 | 427.05 | 427.05 | 20,014 |
| Nov 19, 2024 | 436.20 | 447.80 | 434.10 | 435.55 | 435.55 | 15,023 |
| Nov 18, 2024 | 454.05 | 457.25 | 430.45 | 432.05 | 432.05 | 15,589 |
| Nov 14, 2024 | 487.15 | 488.50 | 452.00 | 454.55 | 454.55 | 35,684 |
| Nov 13, 2024 | 487.45 | 490.30 | 471.55 | 477.45 | 477.45 | 21,950 |
| Nov 12, 2024 | 485.30 | 503.20 | 480.85 | 495.70 | 495.70 | 15,722 |
| Nov 11, 2024 | 485.00 | 491.85 | 480.00 | 484.15 | 484.15 | 17,839 |
| Nov 8, 2024 | 495.00 | 504.90 | 483.90 | 487.00 | 487.00 | 8,381 |
| Nov 7, 2024 | 510.95 | 510.95 | 500.80 | 502.35 | 502.35 | 4,632 |
| Nov 6, 2024 | 499.90 | 505.05 | 493.05 | 503.15 | 503.15 | 5,903 |
| Nov 4, 2024 | 507.55 | 507.55 | 486.95 | 488.40 | 488.40 | 12,862 |
| Nov 1, 2024 | 512.65 | 512.65 | 502.45 | 506.10 | 506.10 | 2,020 |
| Oct 31, 2024 | 490.00 | 504.65 | 489.05 | 500.95 | 500.95 | 22,430 |
| Oct 29, 2024 | 477.90 | 483.15 | 473.50 | 479.80 | 479.80 | 8,929 |
| Oct 28, 2024 | 469.05 | 482.95 | 467.55 | 477.90 | 477.90 | 10,778 |
| Oct 25, 2024 | 465.35 | 472.95 | 459.00 | 466.75 | 466.75 | 19,961 |
| Oct 24, 2024 | 489.05 | 489.05 | 468.00 | 472.75 | 472.75 | 22,524 |
| Oct 23, 2024 | 463.70 | 491.60 | 459.00 | 489.85 | 489.85 | 60,802 |
| Oct 22, 2024 | 486.20 | 490.10 | 460.00 | 465.45 | 465.45 | 19,660 |
| Oct 21, 2024 | 507.95 | 507.95 | 487.65 | 493.45 | 493.45 | 6,973 |
| Oct 18, 2024 | 496.05 | 499.45 | 485.35 | 497.50 | 497.50 | 10,756 |
| Oct 17, 2024 | 508.50 | 511.30 | 495.05 | 499.05 | 499.05 | 14,023 |
| Oct 16, 2024 | 504.30 | 516.80 | 504.30 | 508.50 | 508.50 | 4,905 |
| Oct 15, 2024 | 517.90 | 517.90 | 506.65 | 512.55 | 512.55 | 11,772 |
| Oct 14, 2024 | 510.25 | 519.95 | 507.15 | 511.85 | 511.85 | 14,253 |
| Oct 11, 2024 | 517.25 | 519.30 | 509.80 | 511.90 | 511.90 | 12,194 |
| Oct 10, 2024 | 510.00 | 520.95 | 508.35 | 517.25 | 517.25 | 10,116 |
| Oct 9, 2024 | 510.00 | 515.10 | 500.70 | 502.25 | 502.25 | 7,070 |
| Oct 8, 2024 | 455.00 | 505.55 | 455.00 | 500.50 | 500.50 | 8,927 |
| Oct 7, 2024 | 511.00 | 520.70 | 482.70 | 485.70 | 485.70 | 50,187 |
| Oct 4, 2024 | 510.15 | 526.95 | 505.95 | 510.35 | 510.35 | 33,059 |
| Oct 3, 2024 | 526.00 | 530.30 | 518.45 | 520.05 | 520.05 | 14,387 |
| Oct 1, 2024 | 523.15 | 540.45 | 523.15 | 529.95 | 529.95 | 16,239 |
| Sep 30, 2024 | 532.00 | 535.15 | 520.85 | 527.45 | 527.45 | 14,394 |
| Sep 27, 2024 | 530.00 | 550.65 | 526.95 | 529.60 | 529.60 | 34,082 |
| Sep 26, 2024 | 535.00 | 537.40 | 530.00 | 531.90 | 531.90 | 17,308 |
| Sep 25, 2024 | 552.95 | 552.95 | 532.00 | 537.65 | 537.65 | 31,961 |
| Sep 24, 2024 | 562.05 | 563.00 | 541.00 | 543.20 | 543.20 | 46,731 |
| Sep 23, 2024 | 525.50 | 579.00 | 525.50 | 562.05 | 562.05 | 109,885 |
| Sep 20, 2024 | 525.70 | 527.45 | 518.70 | 522.00 | 522.00 | 30,137 |
| Sep 19, 2024 | 535.90 | 543.00 | 515.00 | 522.55 | 522.55 | 38,593 |
| Sep 18, 2024 | 545.45 | 556.50 | 533.95 | 535.80 | 535.80 | 68,694 |
| Sep 17, 2024 | 1 Dividend | |||||
| Sep 17, 2024 | 556.50 | 560.85 | 538.70 | 540.55 | 540.55 | 17,781 |
| Sep 16, 2024 | 553.00 | 561.40 | 552.00 | 554.20 | 553.20 | 21,699 |
| Sep 13, 2024 | 548.35 | 582.40 | 548.35 | 563.75 | 562.73 | 34,027 |
| Sep 12, 2024 | 554.05 | 561.45 | 548.65 | 552.85 | 551.85 | 9,632 |
| Sep 11, 2024 | 569.85 | 573.10 | 548.65 | 553.15 | 552.15 | 35,057 |
| Sep 10, 2024 | 533.90 | 564.70 | 533.90 | 562.10 | 561.09 | 42,512 |
| Sep 9, 2024 | 549.95 | 549.95 | 531.00 | 533.65 | 532.69 | 23,985 |
| Sep 6, 2024 | 567.20 | 567.20 | 541.45 | 546.10 | 545.11 | 31,108 |
| Sep 5, 2024 | 552.00 | 581.55 | 550.80 | 560.90 | 559.89 | 83,425 |
| Sep 4, 2024 | 542.05 | 557.40 | 541.05 | 552.00 | 551.00 | 17,794 |
| Sep 3, 2024 | 554.95 | 556.35 | 547.00 | 551.65 | 550.65 | 25,579 |
| Sep 2, 2024 | 570.95 | 570.95 | 545.65 | 547.35 | 546.36 | 17,361 |
| Aug 30, 2024 | 548.80 | 564.55 | 541.15 | 561.20 | 560.19 | 22,522 |
| Aug 29, 2024 | 561.00 | 566.35 | 541.75 | 544.30 | 543.32 | 56,215 |
| Aug 28, 2024 | 576.90 | 588.40 | 561.00 | 563.75 | 562.73 | 53,612 |
| Aug 26, 2024 | 541.70 | 555.45 | 535.00 | 537.20 | 536.23 | 55,186 |
| Aug 23, 2024 | 527.85 | 545.70 | 526.90 | 537.85 | 536.88 | 31,166 |
| Aug 22, 2024 | 532.70 | 533.65 | 518.50 | 520.80 | 519.86 | 15,191 |
| Aug 21, 2024 | 521.20 | 536.00 | 519.70 | 527.80 | 526.85 | 26,985 |
| Aug 20, 2024 | 518.15 | 523.00 | 515.00 | 521.25 | 520.31 | 21,837 |
| Aug 19, 2024 | 505.05 | 529.95 | 505.05 | 514.90 | 513.97 | 74,630 |
| Aug 16, 2024 | 519.90 | 519.90 | 498.75 | 504.90 | 503.99 | 34,933 |
| Aug 14, 2024 | 546.80 | 546.80 | 507.95 | 511.95 | 511.03 | 78,700 |
| Aug 13, 2024 | 562.30 | 585.00 | 536.50 | 539.25 | 538.28 | 195,595 |
| Aug 12, 2024 | 529.15 | 560.00 | 529.15 | 556.70 | 555.70 | 59,077 |
| Aug 9, 2024 | 547.95 | 548.00 | 536.80 | 539.95 | 538.98 | 36,856 |
| Aug 8, 2024 | 548.90 | 566.15 | 533.60 | 536.45 | 535.48 | 53,082 |
| Aug 7, 2024 | 509.00 | 549.50 | 507.90 | 544.50 | 543.52 | 114,526 |
| Aug 6, 2024 | 503.00 | 517.20 | 503.00 | 507.50 | 506.58 | 9,593 |
| Aug 5, 2024 | 503.75 | 523.50 | 500.30 | 502.75 | 501.84 | 23,977 |
| Aug 2, 2024 | 496.35 | 519.90 | 496.35 | 514.35 | 513.42 | 28,594 |
| Aug 1, 2024 | 513.30 | 523.15 | 503.00 | 506.45 | 505.54 | 20,411 |
| Jul 31, 2024 | 515.50 | 524.90 | 515.00 | 518.25 | 517.31 | 17,788 |
| Jul 30, 2024 | 520.00 | 528.05 | 513.15 | 516.05 | 515.12 | 33,328 |
| Jul 29, 2024 | 521.00 | 523.60 | 512.35 | 514.55 | 513.62 | 13,060 |
| Jul 26, 2024 | 515.00 | 536.00 | 515.00 | 517.10 | 516.17 | 30,078 |
| Jul 25, 2024 | 504.95 | 525.00 | 504.95 | 515.40 | 514.47 | 15,799 |
| Jul 24, 2024 | 507.75 | 529.60 | 506.10 | 523.05 | 522.11 | 36,531 |
| Jul 23, 2024 | 522.90 | 525.90 | 476.80 | 509.20 | 508.28 | 38,065 |
| Jul 22, 2024 | 500.00 | 525.55 | 498.00 | 522.90 | 521.96 | 17,079 |
| Jul 19, 2024 | 523.85 | 525.00 | 504.60 | 507.10 | 506.18 | 52,485 |
| Jul 18, 2024 | 530.05 | 541.95 | 519.00 | 523.85 | 522.90 | 53,954 |
| Jul 16, 2024 | 530.00 | 534.85 | 528.85 | 532.15 | 531.19 | 15,106 |
| Jul 15, 2024 | 535.40 | 538.60 | 524.45 | 530.00 | 529.04 | 42,375 |
| Jul 12, 2024 | 534.70 | 550.00 | 531.40 | 535.10 | 534.13 | 20,290 |
| Jul 11, 2024 | 535.30 | 538.55 | 531.75 | 534.30 | 533.34 | 30,208 |
| Jul 10, 2024 | 553.65 | 557.30 | 517.70 | 535.30 | 534.33 | 93,348 |
| Jul 9, 2024 | 545.00 | 559.30 | 537.85 | 550.30 | 549.31 | 88,943 |
| Jul 8, 2024 | 546.00 | 549.30 | 527.65 | 532.50 | 531.54 | 34,696 |
| Jul 5, 2024 | 547.80 | 547.80 | 538.75 | 541.25 | 540.27 | 53,304 |
| Jul 4, 2024 | 532.65 | 553.50 | 532.65 | 547.20 | 546.21 | 58,169 |
| Jul 3, 2024 | 537.00 | 541.00 | 530.00 | 532.65 | 531.69 | 18,469 |
| Jul 2, 2024 | 524.50 | 543.55 | 520.65 | 539.50 | 538.53 | 36,728 |
| Jul 1, 2024 | 520.05 | 528.80 | 519.95 | 524.50 | 523.55 | 15,960 |
| Jun 28, 2024 | 530.00 | 530.00 | 513.95 | 522.35 | 521.41 | 27,127 |
| Jun 27, 2024 | 542.55 | 553.70 | 515.45 | 519.05 | 518.11 | 57,055 |
| Jun 26, 2024 | 544.85 | 548.50 | 530.85 | 542.55 | 541.57 | 58,574 |
| Jun 25, 2024 | 553.25 | 553.25 | 532.25 | 534.45 | 533.49 | 18,280 |
| Jun 24, 2024 | 525.35 | 559.00 | 525.35 | 547.75 | 546.76 | 92,260 |
| Jun 21, 2024 | 548.75 | 564.00 | 531.20 | 542.55 | 541.57 | 155,433 |
| Jun 20, 2024 | 525.00 | 556.30 | 516.20 | 549.10 | 548.11 | 114,512 |
| Jun 19, 2024 | 500.00 | 546.00 | 488.45 | 525.65 | 524.70 | 310,121 |
| Jun 18, 2024 | 497.00 | 507.05 | 486.65 | 490.15 | 489.27 | 46,241 |
| Jun 14, 2024 | 496.25 | 509.15 | 493.60 | 500.10 | 499.20 | 58,921 |
| Jun 13, 2024 | 455.55 | 514.70 | 455.55 | 497.45 | 496.55 | 436,855 |
| Jun 12, 2024 | 457.65 | 461.00 | 453.05 | 456.45 | 455.63 | 36,089 |
| Jun 11, 2024 | 462.35 | 462.35 | 448.40 | 454.20 | 453.38 | 46,997 |
| Jun 10, 2024 | 445.65 | 477.00 | 445.65 | 455.50 | 454.68 | 65,519 |
| Jun 7, 2024 | 433.90 | 445.50 | 426.50 | 436.85 | 436.06 | 22,166 |
| Jun 6, 2024 | 408.00 | 435.80 | 408.00 | 428.00 | 427.23 | 27,664 |
| Jun 5, 2024 | 392.00 | 409.75 | 372.70 | 402.40 | 401.67 | 43,885 |
| Jun 4, 2024 | 427.00 | 428.00 | 341.65 | 378.75 | 378.07 | 140,733 |
| Jun 3, 2024 | 421.05 | 437.80 | 419.10 | 427.05 | 426.28 | 80,883 |
| May 31, 2024 | 411.30 | 412.75 | 402.80 | 406.00 | 405.27 | 27,790 |
| May 30, 2024 | 409.80 | 411.15 | 402.00 | 404.35 | 403.62 | 36,529 |
| May 29, 2024 | 405.90 | 412.90 | 402.40 | 406.15 | 405.42 | 20,677 |
| May 28, 2024 | 427.75 | 427.75 | 407.25 | 409.70 | 408.96 | 32,983 |
| May 27, 2024 | 429.85 | 429.85 | 420.00 | 421.45 | 420.69 | 13,000 |
| May 24, 2024 | 425.05 | 431.85 | 420.10 | 426.60 | 425.83 | 11,550 |
| May 23, 2024 | 430.10 | 431.95 | 423.55 | 425.45 | 424.68 | 13,117 |
Related Tickers
WELENT.BO Welspun Enterprises Limited
489.50
+3.57%
WELENT.NS Welspun Enterprises Limited
489.65
+3.67%
ASHOKA.BO Ashoka Buildcon Limited
211.35
+4.14%
NBCC.BO NBCC (India) Limited
112.48
-0.57%
ASHOKA.NS Ashoka Buildcon Limited
211.18
+4.07%
KEC.NS KEC International Limited
815.15
+0.15%
PNCINFRA.NS PNC Infratech Limited
294.95
+0.19%
ENGINERSIN.NS Engineers India Limited
199.46
-0.62%
NBCC.NS NBCC (India) Limited
112.49
-0.55%