Price Data Selection & Download
Dhenu Buildcon Infra Share Price All Time Records & Statistics (Aug 2011 - Jul 2026)
1510 daily OHLCV records on BSE from Aug. 2011 to July 2026. For live price, key ratios and fundamentals, see DHENUBUILD share price screener.
Share Price All Time High
₹908.30
October 23, 2012
BSE Exchange
Share Price All Time Low
₹0.94
December 23, 2020
BSE Exchange
Highest Volume Trading Day
794,120
February 22, 2013 • ₹151.00
BSE Exchange
Share Price History Data (Aug 2011 - Jul 2026)
DHENUBUILD daily open, high, low, close and volume (OHLCV) on BSE — 119 records.
Total Records
119
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹10.73 | ₹10.73 | ₹10.73 | ₹10.73 | 2,117 |
| 2026-07-02 | ₹11.15 | ₹11.37 | ₹10.94 | ₹10.94 | 16,282 |
| 2026-07-01 | ₹11.59 | ₹11.59 | ₹11.15 | ₹11.16 | 24,662 |
| 2026-06-30 | ₹11.46 | ₹11.46 | ₹11.02 | ₹11.37 | 24,123 |
| 2026-06-29 | ₹11.24 | ₹11.24 | ₹11.23 | ₹11.24 | 28,886 |
| 2026-06-25 | ₹11.02 | ₹11.02 | ₹10.91 | ₹11.02 | 43,286 |
| 2026-06-24 | ₹10.81 | ₹10.81 | ₹10.81 | ₹10.81 | 7,472 |
| 2026-06-23 | ₹10.51 | ₹10.60 | ₹10.51 | ₹10.60 | 5,735 |
| 2026-06-22 | ₹10.00 | ₹10.40 | ₹10.00 | ₹10.40 | 27,085 |
| 2026-06-19 | ₹10.20 | ₹10.20 | ₹10.20 | ₹10.20 | 59 |
| 2026-06-18 | ₹10.40 | ₹10.46 | ₹10.40 | ₹10.40 | 10,322 |
| 2026-06-17 | ₹10.21 | ₹10.61 | ₹10.21 | ₹10.47 | 18,006 |
| 2026-06-16 | ₹10.41 | ₹10.41 | ₹10.41 | ₹10.41 | 112 |
| 2026-06-10 | ₹10.62 | ₹10.62 | ₹10.62 | ₹10.62 | 30 |
| 2026-06-09 | ₹11.27 | ₹11.27 | ₹10.83 | ₹10.83 | 2,416 |
| 2026-06-08 | ₹11.05 | ₹11.05 | ₹11.05 | ₹11.05 | 9,274 |
| 2026-06-05 | ₹10.84 | ₹10.84 | ₹10.84 | ₹10.84 | 2,678 |
| 2026-06-04 | ₹10.63 | ₹10.63 | ₹10.63 | ₹10.63 | 3,134 |
| 2026-06-03 | ₹10.43 | ₹10.43 | ₹10.43 | ₹10.43 | 2,111 |
| 2026-06-02 | ₹10.23 | ₹10.23 | ₹10.23 | ₹10.23 | 2,180 |
| 2026-06-01 | ₹10.03 | ₹10.03 | ₹10.03 | ₹10.03 | 3,696 |
| 2026-05-29 | ₹9.65 | ₹9.84 | ₹9.65 | ₹9.84 | 5,212 |
| 2026-05-27 | ₹9.65 | ₹9.65 | ₹9.30 | ₹9.65 | 12,393 |
| 2026-05-26 | ₹9.47 | ₹9.47 | ₹9.11 | ₹9.47 | 11,228 |
| 2026-05-25 | ₹9.30 | ₹9.30 | ₹8.94 | ₹9.29 | 9,240 |
| 2026-05-22 | ₹9.12 | ₹9.12 | ₹8.78 | ₹9.12 | 8,168 |
| 2026-05-21 | ₹8.96 | ₹8.96 | ₹8.79 | ₹8.95 | 5,866 |
| 2026-05-20 | ₹8.79 | ₹8.79 | ₹8.45 | ₹8.79 | 23,716 |
| 2026-05-19 | ₹8.62 | ₹8.62 | ₹8.54 | ₹8.62 | 5,476 |
| 2026-05-18 | ₹8.38 | ₹8.46 | ₹8.14 | ₹8.46 | 12,348 |
| 2026-05-15 | ₹8.16 | ₹8.30 | ₹8.16 | ₹8.30 | 4,437 |
| 2026-05-14 | ₹8.64 | ₹8.64 | ₹8.32 | ₹8.32 | 2,004 |
| 2026-05-13 | ₹8.48 | ₹8.48 | ₹8.48 | ₹8.48 | 610 |
| 2026-05-12 | ₹8.32 | ₹8.32 | ₹8.32 | ₹8.32 | 2,858 |
| 2026-05-11 | ₹8.16 | ₹8.16 | ₹7.84 | ₹8.16 | 14,651 |
| 2026-05-08 | ₹7.88 | ₹8.03 | ₹7.73 | ₹8.00 | 8,874 |
| 2026-05-07 | ₹7.88 | ₹7.88 | ₹7.88 | ₹7.88 | 4,052 |
| 2026-05-06 | ₹8.36 | ₹8.36 | ₹8.04 | ₹8.04 | 3,872 |
| 2026-05-05 | ₹8.20 | ₹8.20 | ₹8.20 | ₹8.20 | 2,389 |
| 2026-05-04 | ₹8.70 | ₹8.70 | ₹8.36 | ₹8.36 | 3,409 |
| 2026-04-30 | ₹8.53 | ₹8.53 | ₹8.53 | ₹8.53 | 3,435 |
| 2026-04-29 | ₹8.70 | ₹8.85 | ₹8.70 | ₹8.70 | 3,072 |
| 2026-04-28 | ₹8.87 | ₹8.87 | ₹8.87 | ₹8.87 | 4,605 |
| 2026-04-27 | ₹9.05 | ₹9.05 | ₹9.05 | ₹9.05 | 1,761 |
| 2026-04-24 | ₹9.24 | ₹9.59 | ₹9.23 | ₹9.23 | 2,735 |
| 2026-04-23 | ₹9.79 | ₹9.79 | ₹9.41 | ₹9.41 | 1,741 |
| 2026-04-22 | ₹9.56 | ₹9.94 | ₹9.56 | ₹9.60 | 1,155 |
| 2026-04-21 | ₹9.75 | ₹9.75 | ₹9.75 | ₹9.75 | 2,698 |
| 2026-04-20 | ₹9.94 | ₹9.94 | ₹9.56 | ₹9.94 | 8,883 |
| 2026-04-17 | ₹9.75 | ₹9.75 | ₹9.70 | ₹9.75 | 5,641 |
| 2026-04-16 | ₹9.56 | ₹9.56 | ₹9.56 | ₹9.56 | 5,443 |
| 2026-04-15 | ₹9.38 | ₹9.38 | ₹9.38 | ₹9.38 | 7,851 |
| 2026-04-13 | ₹9.20 | ₹9.20 | ₹9.20 | ₹9.20 | 21,547 |
| 2026-04-10 | ₹9.02 | ₹9.02 | ₹8.80 | ₹9.02 | 2,819 |
| 2026-04-09 | ₹8.85 | ₹8.85 | ₹8.85 | ₹8.85 | 4,724 |
| 2026-04-08 | ₹8.68 | ₹8.68 | ₹8.54 | ₹8.68 | 4,933 |
| 2026-04-07 | ₹8.51 | ₹8.51 | ₹8.51 | ₹8.51 | 1,598 |
| 2026-04-06 | ₹8.35 | ₹8.35 | ₹8.35 | ₹8.35 | 578 |
| 2026-04-02 | ₹8.19 | ₹8.19 | ₹8.19 | ₹8.19 | 2,225 |
| 2026-04-01 | ₹8.03 | ₹8.03 | ₹8.03 | ₹8.03 | 305 |
| 2026-03-30 | ₹7.81 | ₹7.88 | ₹7.58 | ₹7.88 | 5,247 |
| 2026-03-27 | ₹7.89 | ₹7.89 | ₹7.59 | ₹7.73 | 3,552 |
| 2026-03-25 | ₹7.74 | ₹7.74 | ₹7.44 | ₹7.74 | 199 |
| 2026-03-24 | ₹7.45 | ₹7.59 | ₹7.32 | ₹7.59 | 740 |
| 2026-03-23 | ₹7.53 | ₹7.60 | ₹7.32 | ₹7.45 | 3,095 |
| 2026-03-20 | ₹7.76 | ₹7.76 | ₹7.46 | ₹7.46 | 1,329 |
| 2026-03-19 | ₹7.61 | ₹7.76 | ₹7.61 | ₹7.61 | 2,717 |
| 2026-03-18 | ₹7.76 | ₹7.76 | ₹7.61 | ₹7.76 | 3,999 |
| 2026-03-17 | ₹8.05 | ₹8.05 | ₹7.75 | ₹7.76 | 1,904 |
| 2026-03-16 | ₹8.09 | ₹8.09 | ₹7.79 | ₹7.90 | 7,960 |
| 2026-03-13 | ₹7.96 | ₹7.96 | ₹7.70 | ₹7.94 | 10,601 |
| 2026-03-12 | ₹7.81 | ₹7.81 | ₹7.66 | ₹7.81 | 802 |
| 2026-03-11 | ₹7.66 | ₹7.66 | ₹7.59 | ₹7.66 | 22,261 |
| 2026-03-10 | ₹7.51 | ₹7.51 | ₹7.23 | ₹7.51 | 5,824 |
| 2026-03-09 | ₹7.37 | ₹7.37 | ₹7.37 | ₹7.37 | 7,729 |
| 2026-03-06 | ₹7.09 | ₹7.23 | ₹7.09 | ₹7.23 | 20,767 |
| 2026-03-05 | ₹7.09 | ₹7.09 | ₹6.83 | ₹7.09 | 3,042 |
| 2026-03-04 | ₹6.96 | ₹6.96 | ₹6.70 | ₹6.96 | 4,611 |
| 2026-03-02 | ₹6.94 | ₹6.94 | ₹6.80 | ₹6.83 | 2,310 |
| 2026-02-27 | ₹6.78 | ₹7.04 | ₹6.78 | ₹6.81 | 17,269 |
| 2026-02-26 | ₹6.91 | ₹6.91 | ₹6.65 | ₹6.91 | 10,948 |
| 2026-02-25 | ₹6.62 | ₹6.88 | ₹6.62 | ₹6.78 | 47,082 |
| 2026-02-24 | ₹6.75 | ₹6.75 | ₹6.75 | ₹6.75 | 181 |
| 2026-02-23 | ₹6.88 | ₹6.88 | ₹6.88 | ₹6.88 | 115 |
| 2026-02-20 | ₹7.16 | ₹7.16 | ₹7.02 | ₹7.02 | 847 |
| 2026-02-19 | ₹7.16 | ₹7.16 | ₹7.16 | ₹7.16 | 365 |
| 2026-02-18 | ₹7.30 | ₹7.30 | ₹7.30 | ₹7.30 | 211 |
| 2026-02-17 | ₹7.44 | ₹7.44 | ₹7.44 | ₹7.44 | 160 |
| 2026-02-16 | ₹7.59 | ₹7.59 | ₹7.59 | ₹7.59 | 2,531 |
| 2026-02-13 | ₹7.89 | ₹7.89 | ₹7.74 | ₹7.74 | 784 |
| 2026-02-12 | ₹7.89 | ₹8.21 | ₹7.89 | ₹7.89 | 1,940 |
| 2026-02-11 | ₹7.92 | ₹8.24 | ₹7.92 | ₹8.05 | 20,720 |
| 2026-02-10 | ₹8.08 | ₹8.08 | ₹8.08 | ₹8.08 | 101 |
| 2026-02-09 | ₹8.24 | ₹8.24 | ₹8.24 | ₹8.24 | 3,755 |
| 2026-02-06 | ₹8.43 | ₹8.43 | ₹8.12 | ₹8.40 | 5,583 |
| 2026-02-05 | ₹8.60 | ₹8.60 | ₹8.28 | ₹8.28 | 109,565 |
| 2026-02-04 | ₹8.44 | ₹8.44 | ₹8.44 | ₹8.44 | 8,795 |
| 2026-02-03 | ₹8.28 | ₹8.28 | ₹8.28 | ₹8.28 | 9,291 |
| 2026-02-02 | ₹8.12 | ₹8.12 | ₹8.12 | ₹8.12 | 2,310 |
| 2026-02-01 | ₹7.97 | ₹7.97 | ₹7.97 | ₹7.97 | 8,624 |
| 2026-01-30 | ₹7.82 | ₹7.82 | ₹7.82 | ₹7.82 | 755 |
| 2026-01-29 | ₹7.67 | ₹7.67 | ₹7.67 | ₹7.67 | 26 |
| 2026-01-28 | ₹7.52 | ₹7.52 | ₹7.24 | ₹7.52 | 30,844 |
| 2026-01-27 | ₹7.16 | ₹7.38 | ₹7.16 | ₹7.38 | 2,290 |
| 2026-01-23 | ₹7.24 | ₹7.24 | ₹7.24 | ₹7.24 | 3,165 |
| 2026-01-22 | ₹7.10 | ₹7.10 | ₹7.10 | ₹7.10 | 1,162 |
| 2026-01-21 | ₹6.97 | ₹6.97 | ₹6.91 | ₹6.97 | 4,839 |
| 2026-01-20 | ₹6.84 | ₹6.84 | ₹6.59 | ₹6.84 | 32,777 |
| 2026-01-19 | ₹6.71 | ₹6.71 | ₹6.45 | ₹6.71 | 22,283 |
| 2026-01-16 | ₹6.58 | ₹6.58 | ₹6.57 | ₹6.58 | 27,720 |
| 2026-01-14 | ₹6.46 | ₹6.46 | ₹6.38 | ₹6.46 | 17,231 |
| 2026-01-13 | ₹6.46 | ₹6.46 | ₹6.27 | ₹6.34 | 10,086 |
| 2026-01-12 | ₹6.47 | ₹6.47 | ₹6.23 | ₹6.34 | 5,336 |
| 2026-01-09 | ₹6.23 | ₹6.46 | ₹6.23 | ₹6.35 | 8,103 |
| 2026-01-08 | ₹6.15 | ₹6.39 | ₹6.15 | ₹6.35 | 7,632 |
| 2026-01-07 | ₹6.07 | ₹6.31 | ₹6.07 | ₹6.27 | 1,215 |
| 2026-01-06 | ₹6.10 | ₹6.22 | ₹5.98 | ₹6.19 | 2,340 |
| 2026-01-05 | ₹6.22 | ₹6.22 | ₹6.10 | ₹6.10 | 3,036 |
| 2026-01-02 | ₹6.22 | ₹6.22 | ₹6.22 | ₹6.22 | 396 |
Dhenu Buildcon Infra Share Price Performance Analysis (Aug 2011 - Jul 2026)
DHENUBUILD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+72.51%
₹6.22 → ₹10.73
Year to Date
Price Volatility
16.37%
Medium Volatility
Year to Date
Average Daily Volume
8,431
Year to Date Average
BSE Exchange
Dhenu Buildcon Infra Share Price History – Frequently Asked Questions
Common questions about DHENUBUILD historical data and records.
What is the all-time high share price of Dhenu Buildcon Infra (DHENUBUILD)?
The all-time high share price of Dhenu Buildcon Infra was ₹908.3 recorded on October 23, 2012 on the BSE exchange.
What is the all-time low share price of Dhenu Buildcon Infra (DHENUBUILD)?
The all-time low share price of Dhenu Buildcon Infra was ₹0.94 recorded on December 23, 2020 on the BSE exchange.
How can I download DHENUBUILD historical share price data?
You can download Dhenu Buildcon Infra 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 DHENUBUILD shares?
The highest trading volume day for Dhenu Buildcon Infra was 794,120 shares traded on February 22, 2013 on the BSE exchange, with share price at ₹151.0.