Price Data Selection & Download
Deepak Builders & Engineers Share Price All Time Records & Statistics (Oct 2024 - Oct 2026)
405 daily OHLCV records on NSE from Oct. 2024 to Oct. 2026.
Share Price All Time High
₹214.00
December 27, 2024
NSE Exchange
Share Price All Time Low
₹6.01
September 02, 2026
NSE Exchange
Highest Volume Trading Day
7,640,370
October 28, 2024 • ₹161.95
NSE Exchange
Share Price History Data (Oct 2024 - Oct 2026)
DBEIL daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹6.40 | ₹6.55 | ₹6.33 | ₹6.52 | 1,128,176 |
| 2026-10-05 | ₹6.70 | ₹6.70 | ₹6.32 | ₹6.40 | 116,394 |
| 2026-10-01 | ₹6.62 | ₹6.85 | ₹6.36 | ₹6.50 | 140,729 |
| 2026-09-30 | ₹6.45 | ₹6.74 | ₹6.45 | ₹6.68 | 157,480 |
| 2026-09-29 | ₹6.67 | ₹6.75 | ₹6.37 | ₹6.54 | 159,976 |
| 2026-09-28 | ₹6.42 | ₹6.83 | ₹6.22 | ₹6.54 | 285,211 |
| 2026-09-25 | ₹6.79 | ₹6.86 | ₹6.50 | ₹6.63 | 121,300 |
| 2026-09-24 | ₹6.78 | ₹6.81 | ₹6.43 | ₹6.64 | 203,483 |
| 2026-09-23 | ₹7.00 | ₹7.14 | ₹6.31 | ₹6.80 | 368,295 |
| 2026-09-22 | ₹7.24 | ₹7.28 | ₹6.93 | ₹7.00 | 410,139 |
| 2026-09-21 | ₹7.30 | ₹7.30 | ₹6.94 | ₹6.99 | 139,104 |
| 2026-09-18 | ₹7.30 | ₹7.30 | ₹6.95 | ₹7.12 | 686,235 |
| 2026-09-17 | ₹6.70 | ₹7.60 | ₹6.70 | ₹7.05 | 955,845 |
| 2026-09-16 | ₹6.94 | ₹6.97 | ₹6.51 | ₹6.74 | 121,766 |
| 2026-09-15 | ₹7.10 | ₹7.10 | ₹6.52 | ₹6.79 | 205,425 |
| 2026-09-11 | ₹7.20 | ₹7.20 | ₹6.82 | ₹7.06 | 110,846 |
| 2026-09-10 | ₹7.05 | ₹7.24 | ₹7.02 | ₹7.11 | 148,523 |
| 2026-09-09 | ₹7.43 | ₹7.44 | ₹7.16 | ₹7.21 | 213,896 |
| 2026-09-08 | ₹7.56 | ₹7.69 | ₹6.77 | ₹7.26 | 719,710 |
| 2026-09-07 | ₹6.61 | ₹7.71 | ₹6.61 | ₹7.50 | 3,371,577 |
| 2026-09-04 | ₹6.20 | ₹6.44 | ₹6.05 | ₹6.43 | 210,682 |
| 2026-09-03 | ₹6.11 | ₹6.27 | ₹6.11 | ₹6.14 | 59,400 |
| 2026-09-02 | ₹6.14 | ₹6.37 | ₹6.01 | ₹6.11 | 156,716 |
| 2026-09-01 | ₹6.45 | ₹6.53 | ₹6.16 | ₹6.27 | 138,184 |
| 2026-08-31 | ₹6.49 | ₹6.54 | ₹6.36 | ₹6.45 | 66,966 |
| 2026-05-29 | ₹86.80 | ₹89.99 | ₹81.45 | ₹82.27 | 154,022 |
| 2026-05-27 | ₹79.21 | ₹89.00 | ₹77.42 | ₹85.91 | 447,955 |
| 2026-05-26 | ₹77.00 | ₹79.90 | ₹77.00 | ₹78.85 | 21,541 |
| 2026-05-25 | ₹76.29 | ₹79.00 | ₹76.10 | ₹76.73 | 23,291 |
| 2026-05-22 | ₹75.89 | ₹76.58 | ₹74.42 | ₹75.84 | 26,139 |
| 2026-05-21 | ₹76.56 | ₹77.36 | ₹73.81 | ₹74.93 | 26,188 |
| 2026-05-20 | ₹75.00 | ₹76.99 | ₹74.05 | ₹75.85 | 16,156 |
| 2026-05-19 | ₹75.50 | ₹76.48 | ₹75.44 | ₹76.04 | 7,911 |
| 2026-05-18 | ₹75.53 | ₹77.95 | ₹73.12 | ₹74.49 | 50,091 |
| 2026-05-15 | ₹80.20 | ₹80.20 | ₹76.50 | ₹77.30 | 38,107 |
| 2026-05-14 | ₹79.34 | ₹81.60 | ₹77.68 | ₹78.73 | 35,497 |
| 2026-05-13 | ₹78.00 | ₹79.90 | ₹77.40 | ₹79.29 | 16,815 |
| 2026-05-12 | ₹81.82 | ₹81.82 | ₹77.80 | ₹78.18 | 46,495 |
| 2026-05-11 | ₹83.61 | ₹83.61 | ₹81.11 | ₹81.82 | 33,927 |
| 2026-05-08 | ₹84.00 | ₹85.40 | ₹82.50 | ₹83.61 | 29,795 |
| 2026-05-07 | ₹86.85 | ₹86.88 | ₹84.10 | ₹84.30 | 53,299 |
| 2026-05-06 | ₹85.05 | ₹86.69 | ₹83.67 | ₹85.14 | 38,701 |
| 2026-05-05 | ₹86.44 | ₹87.00 | ₹84.30 | ₹84.63 | 67,397 |
| 2026-05-04 | ₹87.02 | ₹88.77 | ₹85.51 | ₹86.54 | 50,871 |
| 2026-04-30 | ₹87.49 | ₹87.50 | ₹85.20 | ₹86.01 | 81,642 |
| 2026-04-29 | ₹86.20 | ₹89.94 | ₹84.21 | ₹86.72 | 254,570 |
| 2026-04-28 | ₹86.15 | ₹88.16 | ₹81.61 | ₹83.34 | 107,859 |
| 2026-04-27 | ₹81.99 | ₹92.00 | ₹80.50 | ₹84.67 | 396,360 |
| 2026-04-24 | ₹78.80 | ₹82.00 | ₹76.51 | ₹79.66 | 189,692 |
| 2026-04-23 | ₹75.28 | ₹77.76 | ₹74.54 | ₹76.57 | 74,002 |
| 2026-04-22 | ₹75.87 | ₹76.32 | ₹73.50 | ₹75.28 | 63,913 |
| 2026-04-21 | ₹75.60 | ₹75.60 | ₹74.11 | ₹74.38 | 40,743 |
| 2026-04-20 | ₹76.00 | ₹76.67 | ₹72.20 | ₹74.64 | 63,546 |
| 2026-04-17 | ₹74.64 | ₹76.89 | ₹74.50 | ₹75.88 | 72,737 |
| 2026-04-16 | ₹73.11 | ₹78.29 | ₹73.11 | ₹74.64 | 135,662 |
| 2026-04-15 | ₹71.50 | ₹72.89 | ₹70.93 | ₹72.25 | 78,174 |
| 2026-04-13 | ₹66.10 | ₹69.25 | ₹66.10 | ₹68.80 | 50,388 |
| 2026-04-10 | ₹66.90 | ₹70.00 | ₹66.67 | ₹69.57 | 130,135 |
| 2026-04-09 | ₹65.89 | ₹67.79 | ₹65.05 | ₹65.93 | 62,834 |
| 2026-04-08 | ₹64.80 | ₹67.40 | ₹63.20 | ₹65.59 | 98,106 |
| 2026-04-07 | ₹62.70 | ₹62.80 | ₹61.12 | ₹61.98 | 65,091 |
| 2026-04-06 | ₹60.50 | ₹62.39 | ₹60.50 | ₹61.93 | 52,252 |
| 2026-04-02 | ₹58.50 | ₹61.50 | ₹56.18 | ₹60.46 | 93,200 |
| 2026-04-01 | ₹54.95 | ₹59.75 | ₹54.88 | ₹59.38 | 108,387 |
| 2026-03-30 | ₹61.70 | ₹62.96 | ₹51.51 | ₹53.65 | 498,562 |
| 2026-03-27 | ₹67.99 | ₹68.00 | ₹58.30 | ₹59.77 | 563,729 |
| 2026-03-25 | ₹67.60 | ₹69.67 | ₹67.60 | ₹68.27 | 98,179 |
| 2026-03-24 | ₹67.70 | ₹70.49 | ₹65.66 | ₹67.49 | 152,630 |
| 2026-03-23 | ₹71.06 | ₹71.07 | ₹66.00 | ₹66.56 | 124,930 |
| 2026-03-20 | ₹67.97 | ₹79.19 | ₹67.97 | ₹73.08 | 624,921 |
| 2026-03-19 | ₹68.95 | ₹69.19 | ₹67.00 | ₹67.17 | 38,602 |
| 2026-03-18 | ₹67.73 | ₹71.00 | ₹67.73 | ₹69.43 | 69,585 |
| 2026-03-17 | ₹67.97 | ₹68.82 | ₹66.80 | ₹67.03 | 62,165 |
| 2026-03-16 | ₹70.00 | ₹70.49 | ₹66.56 | ₹67.66 | 73,035 |
| 2026-03-13 | ₹72.90 | ₹73.90 | ₹69.60 | ₹69.89 | 68,544 |
| 2026-03-12 | ₹73.39 | ₹73.39 | ₹71.00 | ₹71.64 | 63,791 |
| 2026-03-11 | ₹71.00 | ₹74.70 | ₹71.00 | ₹72.78 | 1,131,655 |
| 2026-03-10 | ₹71.02 | ₹72.88 | ₹69.12 | ₹71.42 | 39,460 |
| 2026-03-09 | ₹71.12 | ₹73.22 | ₹69.00 | ₹70.56 | 62,024 |
| 2026-03-06 | ₹71.05 | ₹73.78 | ₹71.00 | ₹72.17 | 70,725 |
| 2026-03-05 | ₹73.06 | ₹74.90 | ₹72.03 | ₹72.75 | 35,497 |
| 2026-03-04 | ₹70.01 | ₹75.00 | ₹70.01 | ₹73.06 | 63,513 |
| 2026-03-02 | ₹70.00 | ₹74.00 | ₹70.00 | ₹72.63 | 94,429 |
| 2026-02-27 | ₹79.15 | ₹80.21 | ₹75.15 | ₹76.13 | 52,131 |
| 2026-02-26 | ₹80.27 | ₹81.09 | ₹78.00 | ₹79.15 | 30,616 |
| 2026-02-25 | ₹83.00 | ₹84.37 | ₹79.11 | ₹79.91 | 50,663 |
| 2026-02-24 | ₹83.02 | ₹83.90 | ₹80.36 | ₹81.75 | 37,589 |
| 2026-02-23 | ₹86.79 | ₹86.79 | ₹83.50 | ₹83.90 | 24,294 |
| 2026-02-20 | ₹86.53 | ₹86.72 | ₹85.13 | ₹85.81 | 12,752 |
| 2026-02-19 | ₹90.30 | ₹90.30 | ₹85.30 | ₹86.03 | 54,263 |
| 2026-02-18 | ₹90.75 | ₹91.71 | ₹89.41 | ₹89.69 | 16,188 |
| 2026-02-17 | ₹88.17 | ₹91.98 | ₹88.17 | ₹90.75 | 17,004 |
| 2026-02-16 | ₹88.10 | ₹89.18 | ₹87.61 | ₹88.17 | 14,555 |
| 2026-02-13 | ₹90.52 | ₹91.46 | ₹88.50 | ₹89.39 | 22,177 |
| 2026-02-12 | ₹91.62 | ₹92.88 | ₹91.05 | ₹91.46 | 16,968 |
| 2026-02-11 | ₹94.97 | ₹95.96 | ₹92.52 | ₹92.89 | 23,205 |
| 2026-02-10 | ₹95.40 | ₹97.82 | ₹94.10 | ₹94.97 | 32,261 |
| 2026-02-09 | ₹93.00 | ₹94.56 | ₹92.41 | ₹93.50 | 32,727 |
| 2026-02-06 | ₹92.65 | ₹92.90 | ₹89.87 | ₹92.36 | 19,418 |
| 2026-02-05 | ₹96.75 | ₹96.75 | ₹90.30 | ₹91.05 | 30,373 |
| 2026-02-04 | ₹92.40 | ₹95.60 | ₹90.67 | ₹94.75 | 28,898 |
| 2026-02-03 | ₹89.80 | ₹93.88 | ₹87.00 | ₹92.11 | 52,629 |
| 2026-02-02 | ₹90.53 | ₹90.53 | ₹84.31 | ₹86.45 | 58,077 |
| 2026-02-01 | ₹88.13 | ₹92.95 | ₹88.10 | ₹90.17 | 28,010 |
| 2026-01-30 | ₹90.13 | ₹91.35 | ₹87.10 | ₹88.13 | 71,111 |
| 2026-01-29 | ₹92.78 | ₹93.49 | ₹90.61 | ₹91.68 | 31,796 |
| 2026-01-28 | ₹91.18 | ₹93.10 | ₹91.18 | ₹92.78 | 37,277 |
| 2026-01-27 | ₹94.00 | ₹94.12 | ₹91.11 | ₹91.63 | 20,340 |
| 2026-01-23 | ₹95.98 | ₹97.74 | ₹92.10 | ₹93.57 | 58,821 |
| 2026-01-22 | ₹96.20 | ₹97.14 | ₹93.35 | ₹94.27 | 27,892 |
| 2026-01-21 | ₹96.49 | ₹98.99 | ₹93.41 | ₹94.75 | 2,207,806 |
| 2026-01-20 | ₹102.63 | ₹102.66 | ₹95.69 | ₹96.38 | 81,161 |
| 2026-01-19 | ₹103.30 | ₹103.68 | ₹100.00 | ₹101.60 | 61,635 |
| 2026-01-16 | ₹103.70 | ₹105.80 | ₹102.36 | ₹103.22 | 33,027 |
| 2026-01-14 | ₹103.95 | ₹106.99 | ₹103.92 | ₹105.25 | 42,223 |
| 2026-01-13 | ₹103.12 | ₹107.23 | ₹103.12 | ₹103.83 | 40,268 |
| 2026-01-12 | ₹106.40 | ₹107.99 | ₹101.64 | ₹104.60 | 89,223 |
| 2026-01-09 | ₹113.73 | ₹113.73 | ₹106.50 | ₹107.98 | 87,493 |
| 2026-01-08 | ₹115.00 | ₹116.38 | ₹113.02 | ₹113.73 | 22,644 |
| 2026-01-07 | ₹117.30 | ₹117.30 | ₹114.31 | ₹115.68 | 28,757 |
| 2026-01-06 | ₹118.08 | ₹118.30 | ₹116.10 | ₹116.33 | 27,859 |
| 2026-01-05 | ₹118.32 | ₹119.51 | ₹116.61 | ₹117.41 | 19,391 |
| 2026-01-02 | ₹118.39 | ₹118.89 | ₹115.50 | ₹118.32 | 19,958 |
| 2026-01-01 | ₹119.43 | ₹119.43 | ₹115.92 | ₹117.12 | 18,552 |
Deepak Builders & Engineers Share Price Performance Analysis (Oct 2024 - Oct 2026)
DBEIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-94.43%
₹117.12 → ₹6.52
Year to Date
Price Volatility
48.92%
High Volatility
Year to Date
Average Daily Volume
172,722
Year to Date Average
NSE Exchange
Deepak Builders & Engineers Share Price History – Frequently Asked Questions
Common questions about DBEIL historical data and records. For live price, key ratios and fundamentals, see DBEIL share price.
What is the all-time high share price of Deepak Builders & Engineers (DBEIL)?
The all-time high share price of Deepak Builders & Engineers was ₹214.0 recorded on December 27, 2024 on the NSE exchange.
What is the all-time low share price of Deepak Builders & Engineers (DBEIL)?
The all-time low share price of Deepak Builders & Engineers was ₹6.01 recorded on September 02, 2026 on the NSE exchange.
How can I download DBEIL historical share price data?
You can download Deepak Builders & Engineers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DBEIL shares?
The highest trading volume day for Deepak Builders & Engineers was 7,640,370 shares traded on October 28, 2024 on the NSE exchange, with share price at ₹161.95.