Price Data Selection & Download
Dilip Buildcon Share Price All Time Records & Statistics (Aug 2016 - Jul 2026)
2450 daily OHLCV records on NSE from Aug. 2016 to July 2026. Examine DBL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1247.50
May 15, 2018
NSE Exchange
Share Price All Time Low
₹159.55
May 19, 2023
NSE Exchange
Highest Volume Trading Day
38,838,976
May 31, 2023 • ₹213.10
NSE Exchange
Share Price History Data (Aug 2016 - Jul 2026)
DBL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹386.00 | ₹433.75 | ₹381.55 | ₹420.25 | 17,567,771 |
| 2026-07-23 | ₹400.45 | ₹404.10 | ₹386.00 | ₹386.80 | 108,470 |
| 2026-07-22 | ₹409.10 | ₹411.90 | ₹399.00 | ₹400.45 | 92,532 |
| 2026-07-21 | ₹405.10 | ₹413.65 | ₹404.15 | ₹409.10 | 63,507 |
| 2026-07-20 | ₹410.00 | ₹410.00 | ₹403.10 | ₹405.55 | 47,439 |
| 2026-07-17 | ₹408.35 | ₹409.95 | ₹402.00 | ₹408.40 | 60,267 |
| 2026-07-16 | ₹411.65 | ₹414.95 | ₹406.50 | ₹408.35 | 59,335 |
| 2026-07-15 | ₹413.90 | ₹415.05 | ₹409.05 | ₹411.25 | 70,675 |
| 2026-07-14 | ₹418.00 | ₹418.90 | ₹410.00 | ₹411.60 | 74,393 |
| 2026-07-13 | ₹421.00 | ₹423.90 | ₹415.85 | ₹418.15 | 79,982 |
| 2026-07-10 | ₹424.10 | ₹430.50 | ₹423.70 | ₹426.30 | 73,142 |
| 2026-07-09 | ₹418.80 | ₹425.40 | ₹416.80 | ₹424.00 | 38,160 |
| 2026-07-08 | ₹427.40 | ₹427.40 | ₹415.00 | ₹418.85 | 125,345 |
| 2026-07-07 | ₹432.00 | ₹434.45 | ₹426.10 | ₹429.25 | 140,389 |
| 2026-07-06 | ₹441.00 | ₹441.00 | ₹428.00 | ₹429.90 | 163,395 |
| 2026-07-03 | ₹439.30 | ₹444.95 | ₹436.50 | ₹441.60 | 83,416 |
| 2026-07-02 | ₹440.25 | ₹446.20 | ₹435.35 | ₹437.30 | 84,010 |
| 2026-07-01 | ₹449.00 | ₹449.70 | ₹439.95 | ₹441.55 | 84,221 |
| 2026-06-30 | ₹467.00 | ₹467.00 | ₹447.55 | ₹448.50 | 105,773 |
| 2026-06-29 | ₹455.00 | ₹466.75 | ₹449.55 | ₹463.85 | 144,004 |
| 2026-06-25 | ₹457.00 | ₹465.70 | ₹451.50 | ₹459.70 | 234,119 |
| 2026-06-24 | ₹455.00 | ₹466.60 | ₹454.00 | ₹455.60 | 161,655 |
| 2026-06-23 | ₹458.00 | ₹468.90 | ₹449.85 | ₹459.20 | 247,585 |
| 2026-06-22 | ₹442.80 | ₹458.90 | ₹440.50 | ₹454.90 | 225,761 |
| 2026-06-19 | ₹429.25 | ₹443.85 | ₹424.45 | ₹439.50 | 187,758 |
| 2026-06-18 | ₹432.25 | ₹435.20 | ₹426.90 | ₹429.55 | 88,319 |
| 2026-06-17 | ₹433.00 | ₹437.30 | ₹431.00 | ₹432.25 | 72,648 |
| 2026-06-16 | ₹433.00 | ₹439.55 | ₹430.40 | ₹433.10 | 139,346 |
| 2026-06-15 | ₹435.00 | ₹440.95 | ₹430.20 | ₹431.70 | 161,852 |
| 2026-06-12 | ₹428.65 | ₹432.25 | ₹423.30 | ₹430.50 | 82,223 |
| 2026-06-11 | ₹432.00 | ₹432.00 | ₹419.50 | ₹424.20 | 98,374 |
| 2026-06-10 | ₹436.50 | ₹447.90 | ₹430.35 | ₹432.15 | 164,067 |
| 2026-06-09 | ₹421.35 | ₹437.70 | ₹421.35 | ₹436.50 | 125,511 |
| 2026-06-08 | ₹425.00 | ₹426.90 | ₹417.60 | ₹420.60 | 67,841 |
| 2026-06-05 | ₹428.80 | ₹434.35 | ₹425.35 | ₹428.45 | 59,037 |
| 2026-06-04 | ₹415.25 | ₹437.70 | ₹415.25 | ₹427.35 | 155,944 |
| 2026-06-03 | ₹420.60 | ₹421.55 | ₹411.25 | ₹416.25 | 74,095 |
| 2026-06-02 | ₹415.00 | ₹421.90 | ₹411.05 | ₹420.65 | 61,656 |
| 2026-06-01 | ₹423.05 | ₹430.00 | ₹416.05 | ₹417.15 | 119,666 |
| 2026-05-29 | ₹427.65 | ₹431.80 | ₹421.50 | ₹425.10 | 96,075 |
| 2026-05-27 | ₹433.70 | ₹434.75 | ₹425.75 | ₹427.65 | 64,053 |
| 2026-05-26 | ₹436.55 | ₹442.00 | ₹429.35 | ₹432.80 | 60,170 |
| 2026-05-25 | ₹430.00 | ₹439.70 | ₹428.50 | ₹435.55 | 132,611 |
| 2026-05-22 | ₹433.90 | ₹434.25 | ₹426.80 | ₹429.90 | 104,461 |
| 2026-05-21 | ₹440.70 | ₹441.45 | ₹430.00 | ₹432.85 | 113,427 |
| 2026-05-20 | ₹441.00 | ₹445.80 | ₹435.15 | ₹436.85 | 79,203 |
| 2026-05-19 | ₹439.80 | ₹446.00 | ₹438.95 | ₹444.45 | 100,720 |
| 2026-05-18 | ₹441.50 | ₹448.10 | ₹433.20 | ₹439.00 | 137,262 |
| 2026-05-15 | ₹459.00 | ₹460.20 | ₹440.15 | ₹441.50 | 224,198 |
| 2026-05-14 | ₹475.15 | ₹480.70 | ₹465.00 | ₹472.30 | 66,398 |
| 2026-05-13 | ₹469.30 | ₹479.95 | ₹467.40 | ₹475.15 | 61,327 |
| 2026-05-12 | ₹487.35 | ₹489.95 | ₹466.15 | ₹469.35 | 192,483 |
| 2026-05-11 | ₹473.20 | ₹497.00 | ₹471.45 | ₹487.35 | 255,505 |
| 2026-05-08 | ₹479.80 | ₹483.00 | ₹478.00 | ₹478.75 | 73,526 |
| 2026-05-07 | ₹485.00 | ₹487.75 | ₹474.30 | ₹481.10 | 122,736 |
| 2026-05-06 | ₹484.95 | ₹484.95 | ₹470.70 | ₹479.95 | 175,454 |
| 2026-05-05 | ₹475.00 | ₹475.00 | ₹465.85 | ₹469.55 | 94,102 |
| 2026-05-04 | ₹468.70 | ₹483.00 | ₹468.00 | ₹474.90 | 188,952 |
| 2026-04-30 | ₹470.35 | ₹471.90 | ₹460.90 | ₹464.80 | 152,400 |
| 2026-04-29 | ₹471.95 | ₹475.80 | ₹468.10 | ₹470.35 | 74,400 |
| 2026-04-28 | ₹467.25 | ₹479.80 | ₹466.00 | ₹474.05 | 393,434 |
| 2026-04-27 | ₹455.10 | ₹473.15 | ₹455.10 | ₹467.25 | 196,927 |
| 2026-04-24 | ₹452.35 | ₹457.95 | ₹444.30 | ₹455.05 | 91,027 |
| 2026-04-23 | ₹457.00 | ₹457.80 | ₹449.10 | ₹455.45 | 93,881 |
| 2026-04-22 | ₹452.25 | ₹459.90 | ₹447.80 | ₹457.30 | 98,527 |
| 2026-04-21 | ₹449.45 | ₹455.40 | ₹449.00 | ₹450.70 | 90,372 |
| 2026-04-20 | ₹457.00 | ₹460.30 | ₹446.10 | ₹449.45 | 85,423 |
| 2026-04-17 | ₹454.90 | ₹461.30 | ₹454.00 | ₹457.00 | 101,137 |
| 2026-04-16 | ₹457.00 | ₹463.30 | ₹450.80 | ₹455.25 | 146,856 |
| 2026-04-15 | ₹442.05 | ₹457.80 | ₹441.95 | ₹453.65 | 192,150 |
| 2026-04-13 | ₹425.25 | ₹441.75 | ₹421.30 | ₹437.45 | 121,682 |
| 2026-04-10 | ₹434.90 | ₹445.85 | ₹432.50 | ₹435.60 | 164,689 |
| 2026-04-09 | ₹424.15 | ₹434.75 | ₹422.75 | ₹430.70 | 193,011 |
| 2026-04-08 | ₹419.00 | ₹428.65 | ₹413.30 | ₹426.25 | 194,563 |
| 2026-04-07 | ₹405.00 | ₹413.90 | ₹397.70 | ₹408.75 | 183,999 |
| 2026-04-06 | ₹402.20 | ₹405.00 | ₹393.35 | ₹401.70 | 176,413 |
| 2026-04-02 | ₹393.25 | ₹409.60 | ₹389.25 | ₹406.35 | 165,309 |
| 2026-04-01 | ₹396.00 | ₹413.85 | ₹394.10 | ₹406.60 | 221,385 |
| 2026-03-30 | ₹389.05 | ₹398.70 | ₹382.15 | ₹387.20 | 799,397 |
| 2026-03-27 | ₹407.60 | ₹414.00 | ₹382.05 | ₹386.15 | 462,197 |
| 2026-03-25 | ₹395.50 | ₹409.90 | ₹393.60 | ₹405.45 | 247,058 |
| 2026-03-24 | ₹395.00 | ₹406.40 | ₹389.00 | ₹395.75 | 396,414 |
| 2026-03-23 | ₹405.00 | ₹407.90 | ₹387.30 | ₹390.20 | 311,119 |
| 2026-03-20 | ₹428.35 | ₹434.60 | ₹411.00 | ₹411.40 | 243,049 |
| 2026-03-19 | ₹427.40 | ₹435.35 | ₹424.00 | ₹425.75 | 100,528 |
| 2026-03-18 | ₹434.90 | ₹440.40 | ₹433.25 | ₹437.40 | 87,371 |
| 2026-03-17 | ₹431.95 | ₹435.60 | ₹429.70 | ₹432.30 | 102,495 |
| 2026-03-16 | ₹444.70 | ₹444.70 | ₹422.50 | ₹432.05 | 261,458 |
| 2026-03-13 | ₹447.35 | ₹451.50 | ₹434.60 | ₹440.40 | 122,329 |
| 2026-03-12 | ₹452.55 | ₹457.30 | ₹441.25 | ₹454.15 | 302,572 |
| 2026-03-11 | ₹456.50 | ₹472.40 | ₹448.95 | ₹452.90 | 763,612 |
| 2026-03-10 | ₹439.00 | ₹461.50 | ₹437.45 | ₹458.80 | 338,628 |
| 2026-03-09 | ₹448.00 | ₹448.00 | ₹431.45 | ₹437.55 | 328,349 |
| 2026-03-06 | ₹436.10 | ₹462.00 | ₹435.50 | ₹448.55 | 446,896 |
| 2026-03-05 | ₹430.00 | ₹437.30 | ₹422.00 | ₹435.60 | 312,055 |
| 2026-03-04 | ₹416.00 | ₹428.95 | ₹416.00 | ₹423.55 | 409,160 |
| 2026-03-02 | ₹402.00 | ₹424.90 | ₹402.00 | ₹421.40 | 260,747 |
| 2026-02-27 | ₹434.65 | ₹434.65 | ₹411.15 | ₹416.00 | 920,391 |
| 2026-02-26 | ₹434.75 | ₹434.75 | ₹424.15 | ₹431.45 | 242,876 |
| 2026-02-25 | ₹449.80 | ₹449.80 | ₹430.00 | ₹432.35 | 271,199 |
| 2026-02-24 | ₹443.00 | ₹446.45 | ₹436.55 | ₹445.35 | 114,144 |
| 2026-02-23 | ₹448.00 | ₹450.95 | ₹436.35 | ₹443.75 | 125,059 |
| 2026-02-20 | ₹437.00 | ₹454.15 | ₹429.10 | ₹447.95 | 285,710 |
| 2026-02-19 | ₹452.00 | ₹452.00 | ₹435.00 | ₹438.00 | 355,920 |
| 2026-02-18 | ₹458.00 | ₹461.65 | ₹445.00 | ₹452.90 | 2,302,670 |
| 2026-02-17 | ₹435.00 | ₹438.65 | ₹426.75 | ₹434.95 | 185,874 |
| 2026-02-16 | ₹431.20 | ₹433.20 | ₹415.10 | ₹430.60 | 362,120 |
| 2026-02-13 | ₹450.00 | ₹450.00 | ₹428.45 | ₹431.60 | 360,425 |
| 2026-02-12 | ₹455.95 | ₹461.90 | ₹447.00 | ₹453.40 | 155,924 |
| 2026-02-11 | ₹478.50 | ₹479.95 | ₹449.80 | ₹453.75 | 326,025 |
| 2026-02-10 | ₹469.15 | ₹479.35 | ₹453.20 | ₹469.20 | 1,064,789 |
| 2026-02-09 | ₹455.90 | ₹474.00 | ₹454.50 | ₹469.85 | 174,420 |
| 2026-02-06 | ₹458.00 | ₹461.20 | ₹448.50 | ₹455.30 | 87,109 |
| 2026-02-05 | ₹465.25 | ₹472.50 | ₹453.55 | ₹459.20 | 135,785 |
| 2026-02-04 | ₹456.75 | ₹466.65 | ₹454.50 | ₹464.80 | 74,393 |
| 2026-02-03 | ₹465.00 | ₹474.00 | ₹455.35 | ₹459.00 | 93,091 |
| 2026-02-02 | ₹450.15 | ₹456.40 | ₹440.10 | ₹452.05 | 102,115 |
| 2026-02-01 | ₹460.05 | ₹467.50 | ₹449.00 | ₹452.15 | 51,696 |
| 2026-01-30 | ₹447.00 | ₹466.45 | ₹444.00 | ₹458.25 | 84,910 |
| 2026-01-29 | ₹459.00 | ₹464.00 | ₹448.00 | ₹450.85 | 107,914 |
| 2026-01-28 | ₹460.05 | ₹466.20 | ₹455.55 | ₹462.80 | 92,841 |
| 2026-01-27 | ₹466.20 | ₹468.45 | ₹448.00 | ₹454.45 | 109,514 |
| 2026-01-23 | ₹459.75 | ₹474.00 | ₹458.05 | ₹466.15 | 375,254 |
| 2026-01-22 | ₹454.00 | ₹461.75 | ₹450.60 | ₹459.75 | 68,155 |
| 2026-01-21 | ₹461.50 | ₹463.55 | ₹440.80 | ₹449.55 | 323,777 |
| 2026-01-20 | ₹470.00 | ₹474.20 | ₹458.00 | ₹458.80 | 200,029 |
| 2026-01-19 | ₹465.00 | ₹479.20 | ₹464.95 | ₹472.30 | 172,264 |
| 2026-01-16 | ₹469.70 | ₹477.00 | ₹469.35 | ₹471.45 | 75,955 |
| 2026-01-14 | ₹471.00 | ₹475.75 | ₹466.65 | ₹473.10 | 111,430 |
| 2026-01-13 | ₹457.00 | ₹474.00 | ₹455.00 | ₹470.80 | 273,464 |
| 2026-01-12 | ₹445.00 | ₹462.45 | ₹435.15 | ₹458.70 | 280,498 |
| 2026-01-09 | ₹451.90 | ₹455.35 | ₹442.30 | ₹445.65 | 134,737 |
| 2026-01-08 | ₹460.35 | ₹461.20 | ₹449.20 | ₹452.10 | 86,458 |
| 2026-01-07 | ₹455.95 | ₹462.00 | ₹453.00 | ₹460.35 | 90,859 |
| 2026-01-06 | ₹467.10 | ₹469.70 | ₹449.40 | ₹458.60 | 291,532 |
| 2026-01-05 | ₹467.85 | ₹474.80 | ₹462.10 | ₹469.55 | 155,647 |
| 2026-01-02 | ₹474.70 | ₹476.00 | ₹466.00 | ₹467.85 | 93,293 |
| 2026-01-01 | ₹477.95 | ₹478.30 | ₹471.20 | ₹473.90 | 55,750 |
Dilip Buildcon Share Price Performance Analysis (Aug 2016 - Jul 2026)
DBL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.32%
₹473.90 → ₹420.25
Year to Date
Price Volatility
5.09%
Low Volatility
Year to Date
Average Daily Volume
322,793
Year to Date Average
NSE Exchange
Dilip Buildcon Share Price History – Frequently Asked Questions
Common questions about DBL historical data and records.
What is the all-time high share price of Dilip Buildcon (DBL)?
The all-time high share price of Dilip Buildcon was ₹1247.5 recorded on May 15, 2018 on the NSE exchange.
What is the all-time low share price of Dilip Buildcon (DBL)?
The all-time low share price of Dilip Buildcon was ₹159.55 recorded on May 19, 2023 on the NSE exchange.
How can I download DBL historical share price data?
You can download Dilip Buildcon 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 DBL shares?
The highest trading volume day for Dilip Buildcon was 38,838,976 shares traded on May 31, 2023 on the NSE exchange, with share price at ₹213.1.