Deepak Builders Engineers India

DEEB
🏛️ india →
166.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 177.40 179.70 177.25 178.65 1.9K
09:20 178.50 178.50 178.45 178.50 0.2K
09:25 178.60 178.85 178.60 178.85 1.0K
09:35 178.35 179.75 177.80 179.75 0.4K
09:45 179.95 179.95 179.95 179.95 0.1K
09:50 179.20 179.20 179.05 179.05 0.1K
10:00 178.90 178.90 178.90 178.90 0.0K
10:10 179.30 181.30 179.30 181.30 0.1K
10:15 181.15 181.15 181.15 181.15 0.1K
10:25 182.10 182.10 182.00 182.00 0.7K
10:35 181.75 181.75 181.75 181.75 0.0K
10:40 181.60 181.60 181.60 181.60 0.0K
10:45 181.90 181.90 181.90 181.90 0.2K
10:50 181.40 181.40 181.40 181.40 0.1K
11:05 181.50 181.50 180.85 180.85 0.3K
11:10 180.95 180.95 180.95 180.95 0.2K
11:15 180.90 180.90 180.90 180.90 0.1K
11:30 182.00 184.10 182.00 184.10 1.1K
11:35 184.85 184.85 184.85 184.85 0.4K
11:40 183.90 183.90 182.85 182.85 0.2K
11:45 183.20 183.20 183.20 183.20 0.0K
11:50 183.00 183.00 183.00 183.00 0.3K
11:55 183.00 183.40 183.00 183.00 3.7K
12:00 183.00 183.00 182.30 182.30 6.8K
12:05 182.00 182.00 182.00 182.00 0.0K
12:10 181.55 181.55 181.30 181.30 0.0K
12:15 181.15 181.70 181.15 181.70 0.7K
12:20 181.70 181.70 181.70 181.70 0.1K
12:25 182.05 182.05 181.60 181.60 0.3K
12:40 181.90 181.90 181.85 181.85 0.3K
12:45 180.90 181.40 180.90 181.40 0.8K
12:50 181.60 181.60 181.60 181.60 0.1K
13:05 182.00 182.00 182.00 182.00 0.0K
13:10 181.10 181.60 181.10 181.40 0.3K
13:15 181.00 181.00 181.00 181.00 1.0K
13:45 180.55 180.55 180.00 180.00 0.2K
13:50 179.90 179.90 179.90 179.90 0.1K
14:05 179.90 179.90 179.55 179.55 0.5K
14:10 179.55 179.95 179.55 179.95 0.0K
14:15 179.35 179.60 179.10 179.10 0.3K
14:20 179.40 180.10 179.40 180.10 0.1K
14:35 180.10 180.10 180.10 180.10 0.6K
14:40 180.10 180.10 179.55 179.55 0.2K
14:45 180.10 180.10 179.45 179.45 1.0K
14:50 180.10 180.10 180.10 180.10 0.5K
14:55 180.10 180.80 180.10 180.65 1.5K
15:10 181.05 181.05 181.05 181.05 0.0K
15:15 181.25 181.25 180.90 180.90 0.4K
15:20 180.45 180.85 180.05 180.85 0.2K
15:25 180.60 180.75 178.50 180.30 0.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 175.00 175.15 165.00 166.15 0.0M
2025-09-25 179.40 180.85 173.75 175.50 0.0M
2025-09-24 177.45 184.85 177.25 180.30 0.0M
2025-09-23 175.95 183.00 174.85 178.20 0.1M
2025-09-22 165.55 181.10 164.70 173.35 0.1M
2025-09-19 165.15 168.00 160.70 167.05 0.1M
2025-09-18 141.75 170.55 141.50 164.70 0.5M
2025-09-17 143.60 143.95 141.50 142.15 0.0M
2025-09-16 139.50 144.25 139.50 141.20 0.0M
2025-09-15 144.05 144.95 142.05 142.35 0.0M
2025-09-12 144.30 148.90 144.05 144.65 0.0M
2025-09-11 151.75 151.75 146.10 147.00 0.0M
2025-09-10 151.05 151.80 148.15 148.80 0.0M
2025-09-09 151.00 153.15 144.00 150.35 0.0M
2025-09-08 139.50 146.60 139.50 145.35 0.0M
2025-09-05 136.75 141.10 134.70 139.65 0.0M
2025-09-04 132.55 137.00 132.55 136.75 0.0M
2025-09-03 132.75 132.75 131.90 131.95 0.0M
2025-09-02 129.75 132.50 129.75 131.00 0.0M
2025-09-01 131.00 131.15 129.90 130.10 0.0M
2025-08-29 131.40 131.90 130.05 130.85 0.0M
2025-08-28 130.65 132.90 129.40 130.95 0.0M
2025-08-26 131.65 132.00 130.45 131.40 0.0M
2025-08-25 134.95 134.95 131.35 132.70 0.0M
2025-08-22 134.00 134.00 131.50 132.25 0.0M
2025-08-21 133.00 135.45 133.00 133.60 0.0M
2025-08-20 132.00 136.75 131.75 134.75 0.0M
2025-08-19 131.95 133.00 130.65 131.50 0.0M
2025-08-18 135.50 135.50 130.90 131.15 0.0M
2025-08-14 132.25 133.30 131.75 132.25 0.0M
2025-08-13 132.90 135.10 130.10 131.25 0.0M
2025-08-12 131.00 135.95 130.95 132.90 0.0M
2025-08-11 131.50 134.15 130.30 131.00 0.0M
2025-08-08 133.95 135.25 132.50 132.95 0.0M
2025-08-07 134.15 134.50 132.50 133.80 0.0M
2025-08-06 135.20 136.50 133.85 134.35 0.0M
2025-08-05 137.00 137.60 135.05 136.45 0.0M
2025-08-04 140.00 140.00 134.95 138.05 0.0M
2025-08-01 139.45 140.15 135.00 135.30 0.0M
2025-07-31 136.90 139.65 136.75 138.30 0.0M
2025-07-30 135.10 140.95 135.10 138.90 0.0M
2025-07-29 138.90 138.90 135.15 136.75 0.0M
2025-07-28 139.00 139.35 135.80 137.05 0.0M
2025-07-25 138.00 141.25 136.80 139.25 0.0M
2025-07-24 139.35 139.70 137.80 138.40 0.0M
2025-07-23 138.45 139.95 137.35 139.05 0.0M
2025-07-22 138.05 139.10 137.45 137.80 0.0M
2025-07-21 139.45 139.45 137.85 138.05 0.0M
2025-07-18 140.20 140.20 138.50 138.85 0.0M
2025-07-17 140.05 141.15 139.15 139.50 0.0M
2025-07-16 140.05 140.10 138.90 140.00 0.0M
2025-07-15 140.00 141.10 140.00 141.05 0.0M
2025-07-14 138.50 139.15 137.90 139.00 0.0M
2025-07-11 138.10 140.00 138.10 138.55 0.0M
2025-07-10 140.25 141.40 139.10 139.45 0.0M
2025-07-09 141.40 141.70 137.35 139.40 0.0M
2025-07-08 140.10 140.10 138.75 139.25 0.0M
2025-07-07 139.25 140.70 139.00 140.10 0.0M
2025-07-04 142.20 142.50 139.50 139.65 0.0M
2025-07-03 141.60 142.10 140.70 141.30 0.0M
2025-07-02 140.50 143.25 140.50 141.10 0.0M
2025-07-01 144.40 145.10 142.10 143.00 0.0M
2025-06-30 146.75 146.75 143.10 143.80 0.0M
2025-06-27 149.20 150.10 145.65 146.65 0.0M
2025-06-26 143.55 151.40 141.30 145.40 0.0M
2025-06-25 139.30 143.55 139.30 142.15 0.0M
2025-06-24 136.20 140.65 136.20 139.30 0.0M
2025-06-23 137.55 139.40 137.00 138.35 0.0M
2025-06-20 139.15 140.90 137.70 138.65 0.0M
2025-06-19 138.45 140.95 135.45 139.35 0.0M
2025-06-18 140.45 140.45 137.50 138.10 0.0M
2025-06-17 146.95 146.95 139.95 140.45 0.0M
2025-06-16 142.85 144.05 139.45 140.50 0.0M
2025-06-13 140.05 143.65 140.05 142.45 0.0M
2025-06-12 148.80 149.45 144.00 144.35 0.0M
2025-06-11 148.70 151.75 147.75 148.35 0.0M
2025-06-10 149.25 151.75 146.30 147.80 0.0M
2025-06-09 150.15 151.70 148.30 149.15 0.0M
2025-06-06 152.95 152.95 145.50 148.05 0.0M
2025-06-05 152.00 152.30 147.50 148.75 0.0M
2025-06-04 152.95 152.95 150.60 151.45 0.0M
2025-06-03 150.05 159.00 149.25 150.65 0.1M
2025-06-02 140.00 149.25 137.00 146.35 0.1M
2025-05-30 152.00 157.30 150.00 156.20 0.0M
2025-05-29 152.05 153.00 148.80 152.05 0.0M
2025-05-28 148.05 152.45 147.90 151.20 0.0M
2025-05-27 149.80 149.80 142.75 147.80 0.0M
2025-05-26 141.75 145.20 141.75 142.80 0.0M
2025-05-23 143.25 144.65 141.80 143.60 0.0M
2025-05-22 142.70 144.90 141.25 143.25 0.0M
2025-05-21 141.00 144.15 139.15 142.90 0.0M
2025-05-20 144.60 144.60 140.85 141.10 0.0M
2025-05-19 144.30 146.75 143.75 144.55 0.0M
2025-05-16 142.55 144.70 141.25 142.70 0.0M
2025-05-15 141.25 145.50 141.25 142.70 0.0M
2025-05-14 140.00 141.70 139.65 139.90 0.0M
2025-05-13 139.65 141.05 136.75 139.05 0.0M
2025-05-12 137.95 140.00 137.15 139.65 0.0M
2025-05-09 129.40 132.40 128.45 130.00 0.0M
2025-05-08 134.00 138.05 133.00 133.60 0.0M
2025-05-07 134.00 137.25 133.10 135.30 0.0M
2025-05-06 140.40 140.40 134.05 135.10 0.0M
2025-05-05 136.95 140.55 136.20 139.65 0.0M
2025-05-02 137.20 138.20 135.90 136.75 0.0M
2025-04-30 138.00 139.50 136.35 137.30 0.0M
2025-04-29 139.60 141.00 138.50 139.55 0.0M
2025-04-28 140.00 141.75 137.55 139.25 0.0M
2025-04-25 146.70 146.70 139.50 140.30 0.0M
2025-04-24 148.05 148.05 144.20 144.70 0.0M
2025-04-23 150.40 150.40 146.35 146.65 0.0M
2025-04-22 149.05 151.55 146.65 148.40 0.0M
2025-04-21 144.30 154.95 144.30 149.60 0.0M
2025-04-17 145.10 145.95 140.30 142.30 0.0M
2025-04-16 143.65 145.75 143.65 145.10 0.0M
2025-04-15 143.00 145.40 143.00 143.55 0.0M
2025-04-11 145.00 145.00 141.00 141.50 0.0M
2025-04-09 138.00 140.45 136.85 140.05 0.0M
2025-04-08 138.50 141.75 136.55 141.20 0.0M
2025-04-07 134.00 137.35 133.35 135.30 0.0M
2025-04-04 146.20 148.80 139.60 140.75 0.0M
2025-04-03 143.05 149.30 143.05 146.20 0.0M
2025-04-02 141.65 150.85 141.00 148.60 0.0M
2025-04-01 140.05 145.30 140.05 141.65 0.0M
2025-03-28 154.95 154.95 142.15 142.90 0.0M
2025-03-27 147.00 153.35 147.00 148.30 0.0M
2025-03-26 139.00 150.65 136.40 148.20 0.0M
2025-03-25 144.05 148.00 137.15 138.05 0.0M
2025-03-24 147.80 147.80 142.90 144.15 0.0M
2025-03-21 138.85 145.00 138.85 142.50 0.0M
2025-03-20 140.05 141.95 136.55 137.20 0.0M
2025-03-19 135.45 139.75 135.20 138.45 0.0M
2025-03-18 134.00 135.85 131.35 132.80 0.0M
2025-03-17 137.00 137.50 133.15 134.05 0.0M
2025-03-13 141.40 141.40 136.00 136.50 0.0M
2025-03-12 141.15 141.35 136.60 139.20 0.0M
2025-03-11 140.00 141.15 136.35 137.20 0.0M
2025-03-10 146.20 146.20 140.85 141.15 0.0M
2025-03-07 142.65 147.40 142.65 145.75 0.0M
2025-03-06 146.30 146.45 141.80 145.15 0.0M
2025-03-05 141.30 143.40 139.45 142.55 0.0M
2025-03-04 142.00 144.60 137.00 137.85 0.0M
2025-03-03 141.20 147.70 134.00 138.20 0.0M
2025-02-28 152.25 152.25 141.65 143.80 0.0M
2025-02-27 149.40 150.40 138.40 144.30 0.0M
2025-02-25 151.45 154.00 147.20 148.10 0.0M
2025-02-24 152.10 155.95 148.00 150.80 0.0M
2025-02-21 158.50 162.20 155.35 157.30 0.0M
2025-02-20 155.10 160.05 151.10 157.35 0.0M
2025-02-19 147.50 153.50 147.50 152.05 0.0M
2025-02-18 155.75 155.75 148.00 149.70 0.0M
2025-02-17 143.15 157.50 143.15 156.45 0.0M
2025-02-14 149.90 149.90 141.90 143.15 0.0M
2025-02-13 157.10 157.30 148.05 149.85 0.0M
2025-02-12 159.05 159.05 146.75 154.45 0.0M
2025-02-11 161.80 161.80 153.95 154.55 0.0M
2025-02-10 166.05 169.40 160.55 161.85 0.0M
2025-02-07 169.70 172.10 167.65 168.85 0.0M
2025-02-06 173.20 178.00 167.85 169.70 0.0M
2025-02-05 166.25 176.40 166.25 172.70 0.0M
2025-02-04 168.15 173.35 168.15 169.60 0.0M
2025-02-03 167.65 171.40 166.70 170.15 0.0M
2025-02-01 177.00 177.00 169.25 170.95 0.0M
2025-01-31 168.05 175.50 168.05 173.30 0.0M
2025-01-30 168.00 175.00 166.75 167.70 0.0M
2025-01-29 162.00 169.85 162.00 167.05 0.0M
2025-01-28 167.50 168.00 154.85 161.45 0.0M
2025-01-27 170.00 170.00 160.90 164.85 0.0M
2025-01-24 180.50 180.50 169.20 172.15 0.0M
2025-01-23 164.40 182.65 164.40 178.75 0.1M
2025-01-22 165.50 168.50 163.25 165.30 0.0M
2025-01-21 173.15 173.60 168.75 169.60 0.0M
2025-01-20 171.50 174.50 171.25 173.15 0.0M
2025-01-17 171.85 172.75 168.20 170.90 0.0M
2025-01-16 173.45 176.15 171.15 171.85 0.0M
2025-01-15 174.85 174.85 165.00 170.50 0.0M
2025-01-14 170.95 172.55 166.15 169.05 0.0M
2025-01-13 178.00 178.00 165.10 167.00 0.0M
2025-01-10 181.00 183.00 173.00 178.75 0.1M
2025-01-09 189.10 189.60 182.55 183.70 0.1M
2025-01-08 193.25 193.95 188.45 190.45 0.0M
2025-01-07 190.95 195.00 187.95 193.85 0.0M
2025-01-06 195.20 199.05 184.70 186.65 0.1M
2025-01-03 193.50 195.80 189.25 189.95 0.0M
2025-01-02 193.10 199.55 192.40 194.10 0.0M
2025-01-01 190.60 195.15 190.60 193.50 0.0M