Dilip Buildcon

DIBL
🏛️ india →
491.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 530.05 530.05 530.05 530.05 3.3K
09:15 531.40 535.15 531.40 535.15 11.6K
09:16 537.35 537.35 533.40 533.40 8.5K
09:17 532.60 532.60 530.10 530.50 4.0K
09:18 531.00 531.00 529.95 530.45 5.3K
09:19 530.20 532.80 529.75 532.45 3.0K
09:20 533.25 533.25 529.55 529.95 9.3K
09:21 529.95 531.40 529.95 531.35 0.9K
09:22 532.30 532.30 531.30 531.30 2.7K
09:23 530.15 530.95 528.10 530.60 8.2K
09:24 530.85 530.85 527.00 529.00 9.9K
09:25 529.00 529.00 527.55 528.65 7.9K
09:26 528.80 530.80 528.80 530.80 6.6K
09:27 529.55 529.60 528.45 528.65 2.0K
09:28 528.20 529.30 527.30 529.30 5.2K
09:29 528.35 528.40 527.95 528.40 3.4K
09:30 528.45 529.25 527.95 528.85 4.8K
09:31 529.05 529.50 529.05 529.50 0.3K
09:32 529.65 531.60 529.45 529.45 2.6K
09:33 529.45 530.00 529.25 529.25 1.6K
09:34 529.30 529.30 528.55 529.00 3.3K
09:35 529.70 529.70 529.00 529.20 0.7K
09:36 529.35 529.35 527.75 527.75 3.5K
09:37 527.65 528.80 527.65 528.20 0.8K
09:38 528.85 528.85 527.80 528.15 0.4K
09:39 527.85 528.00 527.85 527.90 0.1K
09:40 528.45 529.85 528.40 529.85 1.7K
09:41 530.00 530.00 529.20 529.20 0.7K
09:42 528.05 531.70 527.10 530.75 10.5K
09:43 530.70 530.95 530.25 530.95 0.7K
09:44 530.40 531.00 530.30 531.00 0.3K
09:45 530.65 530.65 529.10 529.75 3.3K
09:46 529.75 529.75 529.30 529.30 0.5K
09:47 529.10 529.55 529.10 529.30 1.6K
09:48 529.30 529.30 529.30 529.30 0.1K
09:49 529.10 529.30 529.10 529.30 1.3K
09:50 529.15 529.70 529.15 529.70 0.7K
09:51 529.70 530.10 529.70 530.10 0.1K
09:52 531.00 531.00 531.00 531.00 0.2K
09:53 531.20 531.60 531.20 531.60 0.4K
09:54 531.60 531.60 530.15 530.60 2.0K
09:55 530.35 530.50 530.35 530.40 1.7K
09:56 530.55 530.55 530.55 530.55 0.0K
09:57 530.80 530.80 530.05 530.50 0.7K
09:58 530.45 531.00 530.45 531.00 0.5K
09:59 531.35 531.60 530.80 531.25 0.5K
10:00 531.20 531.20 530.95 531.00 0.4K
10:01 530.75 531.00 529.25 529.80 1.6K
10:02 529.80 530.00 529.60 530.00 3.3K
10:03 529.35 530.30 529.35 530.00 3.3K
10:04 530.40 530.85 530.40 530.85 0.2K
10:05 531.00 531.15 530.60 531.15 0.1K
10:06 531.15 531.60 531.15 531.60 0.6K
10:07 531.65 531.65 530.60 530.60 0.8K
10:08 530.60 531.20 530.60 531.20 0.7K
10:09 531.65 531.65 531.10 531.10 1.3K
10:10 531.35 531.55 531.10 531.55 1.6K
10:11 532.30 532.35 531.60 531.75 1.0K
10:12 531.50 532.15 531.50 532.15 0.1K
10:13 532.15 532.50 532.15 532.50 1.2K
10:14 532.50 532.85 531.25 531.25 2.5K
10:15 530.90 530.90 530.90 530.90 0.1K
10:16 531.85 531.90 531.25 531.90 0.7K
10:17 531.90 532.35 531.90 532.35 1.6K
10:18 531.90 532.95 531.90 532.95 0.3K
10:19 531.85 532.00 531.65 531.65 0.6K
10:20 531.25 532.70 531.25 532.70 0.5K
10:21 532.70 532.70 531.95 531.95 0.7K
10:22 532.15 532.15 531.80 531.85 0.8K
10:23 531.70 531.70 531.70 531.70 0.2K
10:25 531.95 531.95 531.40 531.40 0.2K
10:26 531.25 531.45 531.25 531.45 0.1K
10:27 531.25 531.25 531.15 531.15 0.0K
10:28 530.85 530.85 530.05 530.05 0.8K
10:29 530.20 530.30 530.20 530.30 0.5K
10:30 530.00 530.65 530.00 530.60 0.1K
10:31 530.85 530.85 530.85 530.85 0.1K
10:32 530.25 530.25 529.80 529.80 2.7K
10:33 529.80 530.00 529.50 529.70 1.5K
10:34 529.60 529.60 529.60 529.60 0.1K
10:35 529.85 529.85 529.25 529.50 0.3K
10:36 528.90 528.90 527.10 527.55 6.7K
10:37 527.50 527.55 527.50 527.55 0.1K
10:38 527.85 528.50 527.85 528.50 0.8K
10:39 528.50 528.80 528.20 528.20 0.7K
10:40 528.20 528.55 528.00 528.00 0.6K
10:41 527.20 527.65 527.20 527.65 0.6K
10:42 527.70 527.70 527.50 527.70 0.0K
10:43 527.70 528.00 527.70 527.75 1.2K
10:44 527.75 527.75 527.55 527.65 1.9K
10:45 527.65 527.75 527.55 527.75 0.4K
10:46 527.75 527.75 527.50 527.50 0.1K
10:47 527.75 527.75 527.55 527.55 0.0K
10:48 527.65 527.75 527.65 527.75 0.0K
10:49 527.55 527.70 527.40 527.40 0.2K
10:50 527.50 527.50 527.50 527.50 0.0K
10:51 527.40 527.40 526.85 527.40 0.9K
10:52 527.15 527.70 527.15 527.70 1.1K
10:53 527.45 527.45 527.30 527.45 0.1K
10:54 527.50 527.90 527.50 527.60 0.7K
10:55 528.00 528.00 528.00 528.00 0.0K
10:56 527.50 527.60 527.35 527.60 1.4K
10:57 527.50 527.50 527.50 527.50 0.0K
10:58 527.55 527.95 527.55 527.95 0.1K
10:59 528.20 528.20 527.80 527.80 0.1K
11:00 527.30 527.50 527.30 527.50 3.7K
11:01 527.10 527.50 527.10 527.50 0.2K
11:02 527.50 527.50 527.50 527.50 0.3K
11:03 527.85 527.85 527.85 527.85 0.3K
11:04 527.90 527.90 527.90 527.90 0.0K
11:05 527.80 527.85 527.80 527.85 0.0K
11:07 527.85 527.85 526.80 527.00 0.6K
11:08 527.10 527.10 527.10 527.10 0.1K
11:09 527.10 527.10 527.00 527.10 0.1K
11:10 527.00 527.15 527.00 527.15 0.0K
11:11 527.00 527.45 527.00 527.35 0.1K
11:12 527.35 527.35 526.80 526.80 1.2K
11:13 526.55 526.60 526.55 526.60 0.2K
11:14 526.60 526.60 526.10 526.40 0.2K
11:15 526.40 526.40 526.40 526.40 0.0K
11:16 526.60 526.75 526.60 526.75 4.8K
11:17 526.60 527.35 526.60 527.30 0.0K
11:18 527.25 527.25 526.85 526.85 0.0K
11:19 526.75 527.05 526.50 526.50 0.2K
11:20 526.85 526.85 526.85 526.85 0.0K
11:21 527.20 527.30 526.55 527.20 1.0K
11:22 526.65 527.00 526.65 526.65 0.1K
11:23 526.50 526.50 526.50 526.50 0.1K
11:24 526.50 526.50 526.50 526.50 0.0K
11:25 526.50 526.55 526.30 526.40 0.2K
11:26 525.05 525.05 524.40 524.70 4.0K
11:27 524.85 525.45 524.70 524.70 0.3K
11:28 524.95 525.15 524.55 525.15 0.2K
11:29 524.90 524.90 524.90 524.90 1.4K
11:30 524.90 525.25 523.50 523.95 12.8K
11:31 523.95 524.75 523.75 524.15 5.0K
11:32 524.75 524.80 524.40 524.40 0.6K
11:33 524.85 524.95 524.65 524.95 0.2K
11:34 524.65 524.85 524.50 524.80 0.1K
11:35 524.80 524.80 524.80 524.80 0.0K
11:36 524.80 524.80 524.50 524.80 0.1K
11:37 524.80 525.00 524.50 524.50 0.5K
11:38 524.80 524.80 524.65 524.65 0.1K
11:39 524.65 524.95 524.65 524.95 0.5K
11:40 524.75 524.75 524.10 524.75 0.4K
11:41 524.80 524.80 524.30 524.30 0.2K
11:42 524.05 524.40 524.05 524.40 0.4K
11:43 524.60 524.60 524.60 524.60 0.5K
11:44 524.30 524.30 524.00 524.00 1.0K
11:45 524.25 524.25 524.20 524.20 0.3K
11:46 524.60 524.60 524.00 524.00 0.3K
11:47 523.55 523.55 523.55 523.55 0.0K
11:48 523.85 524.30 523.85 524.30 0.1K
11:49 524.30 524.30 524.30 524.30 0.5K
11:50 524.70 524.80 524.70 524.75 0.1K
11:51 523.55 524.00 523.10 524.00 3.2K
11:52 524.00 524.00 523.90 523.90 1.0K
11:53 524.00 524.10 523.80 523.80 0.5K
11:54 523.80 523.85 523.80 523.85 0.0K
11:55 523.55 524.00 523.55 524.00 3.2K
11:56 524.45 524.75 524.45 524.75 0.0K
11:57 524.70 524.70 524.40 524.40 0.1K
11:58 524.40 524.45 524.40 524.45 0.1K
11:59 524.70 524.70 524.30 524.30 0.2K
12:00 524.25 524.25 524.00 524.00 0.3K
12:01 524.05 524.45 524.05 524.45 0.0K
12:03 523.40 523.65 523.10 523.65 0.7K
12:04 523.65 523.85 523.20 523.20 0.2K
12:05 523.15 523.60 523.10 523.60 0.6K
12:06 523.60 523.85 521.85 521.85 3.2K
12:07 521.85 522.30 521.85 522.30 0.6K
12:08 522.50 522.50 521.60 522.20 1.3K
12:09 522.20 522.30 522.20 522.30 0.1K
12:10 522.30 522.50 521.60 522.15 0.9K
12:11 522.20 522.90 522.20 522.35 1.5K
12:12 522.15 522.85 522.15 522.80 1.0K
12:13 522.30 522.80 522.30 522.80 0.2K
12:14 522.80 522.80 522.80 522.80 0.1K
12:15 522.65 522.85 522.65 522.85 0.2K
12:16 522.85 523.20 522.85 523.20 0.1K
12:18 523.45 523.45 523.40 523.40 0.1K
12:19 523.25 523.25 523.05 523.05 0.3K
12:20 523.15 523.15 523.15 523.15 0.2K
12:21 523.25 523.25 522.65 523.20 0.1K
12:22 522.65 523.00 522.65 523.00 0.1K
12:23 522.65 522.95 522.65 522.95 0.0K
12:24 522.40 522.40 521.95 521.95 1.2K
12:25 522.60 522.80 522.60 522.80 0.0K
12:26 522.80 522.80 522.65 522.65 0.2K
12:27 522.65 523.50 522.65 523.50 0.2K
12:28 523.55 523.80 523.20 523.60 0.3K
12:29 523.35 523.35 523.35 523.35 0.0K
12:30 523.35 523.35 523.30 523.30 1.0K
12:31 523.60 524.20 523.35 523.35 0.6K
12:33 524.00 524.00 524.00 524.00 0.2K
12:34 524.00 524.50 524.00 524.50 2.0K
12:35 524.00 525.10 524.00 525.10 0.4K
12:36 524.45 525.20 524.45 525.20 0.2K
12:37 525.20 526.10 525.20 526.00 0.6K
12:38 525.50 525.50 525.50 525.50 0.1K
12:39 525.45 525.45 525.45 525.45 0.0K
12:40 525.05 525.05 525.05 525.05 0.0K
12:41 525.00 525.00 525.00 525.00 0.1K
12:42 524.95 524.95 524.95 524.95 0.1K
12:43 524.90 524.90 524.10 524.50 1.4K
12:44 524.30 524.30 524.05 524.05 0.1K
12:45 525.00 525.00 524.75 524.75 0.8K
12:46 524.05 524.05 524.05 524.05 0.2K
12:48 524.45 524.45 523.85 523.85 0.0K
12:49 523.85 523.85 523.85 523.85 0.0K
12:50 523.45 524.45 523.45 524.45 0.5K
12:51 524.40 524.40 524.40 524.40 0.0K
12:52 524.00 524.45 524.00 524.45 0.5K
12:53 524.55 525.15 524.55 525.15 0.1K
12:54 525.15 525.35 525.15 525.35 0.6K
12:55 525.35 525.35 524.85 524.85 0.1K
12:56 524.75 524.75 524.60 524.60 0.2K
12:57 524.75 524.95 524.60 524.95 0.1K
12:58 525.00 525.00 525.00 525.00 0.0K
12:59 524.85 524.95 524.85 524.95 0.0K
13:00 524.95 525.00 524.70 524.70 0.0K
13:01 524.70 524.70 524.45 524.45 0.1K
13:02 524.30 524.30 524.30 524.30 0.0K
13:03 524.15 530.00 524.15 529.80 17.9K
13:04 530.45 551.00 530.45 547.00 179.8K
13:05 546.00 547.00 542.95 543.00 63.8K
13:06 541.95 541.95 538.45 539.70 36.7K
13:07 539.05 539.90 536.60 537.95 34.2K
13:08 536.70 536.70 533.15 534.75 40.4K
13:09 535.45 535.45 532.35 532.90 32.0K
13:10 531.60 532.00 529.85 531.85 45.5K
13:11 531.85 532.50 527.95 529.15 27.7K
13:12 529.85 531.30 529.00 529.65 15.7K
13:13 529.65 531.45 529.65 530.00 15.5K
13:14 530.80 531.00 529.95 530.00 5.4K
13:15 530.70 530.70 528.10 528.20 9.1K
13:16 528.65 528.65 527.00 527.90 9.7K
13:17 528.20 529.35 528.20 528.35 4.5K
13:18 528.00 528.00 526.50 527.80 8.3K
13:19 527.75 527.75 526.30 526.30 3.0K
13:20 526.30 528.15 526.30 528.15 11.3K
13:21 528.15 529.40 528.00 528.90 7.1K
13:22 529.50 529.65 529.35 529.35 0.6K
13:23 529.35 529.60 529.00 529.60 6.5K
13:24 529.60 530.00 529.00 529.00 2.2K
13:25 528.90 528.90 528.00 528.50 1.5K
13:26 528.75 528.75 528.35 528.35 0.8K
13:27 528.00 528.45 528.00 528.45 1.5K
13:28 528.75 529.15 528.75 529.15 0.3K
13:29 529.10 529.15 528.90 528.95 0.5K
13:30 529.00 529.00 528.05 528.05 2.4K
13:31 528.10 528.10 528.10 528.10 0.1K
13:32 527.40 527.95 527.40 527.95 1.9K
13:33 527.95 527.95 527.30 527.30 1.3K
13:34 527.65 527.65 527.00 527.40 0.8K
13:35 527.40 527.95 527.40 527.70 1.0K
13:36 528.10 529.00 528.10 529.00 1.2K
13:37 528.90 528.90 527.50 527.65 2.2K
13:38 527.65 527.90 527.00 527.00 1.3K
13:39 527.10 527.35 527.10 527.35 0.1K
13:40 527.65 528.00 527.65 528.00 0.4K
13:41 527.75 527.95 527.30 527.70 1.7K
13:42 527.65 527.65 527.25 527.65 0.1K
13:43 527.35 527.35 526.80 527.00 1.2K
13:44 526.95 527.00 526.65 526.65 0.3K
13:45 526.65 526.65 526.60 526.60 0.3K
13:46 526.60 526.60 526.00 526.00 3.7K
13:47 526.50 526.95 526.50 526.95 0.4K
13:48 526.80 526.80 526.50 526.50 1.0K
13:49 526.50 526.50 526.25 526.50 0.1K
13:50 526.50 526.50 526.10 526.10 0.2K
13:51 526.15 527.25 526.15 527.25 0.7K
13:52 527.15 527.15 526.60 526.60 0.1K
13:53 526.60 526.60 526.50 526.60 0.3K
13:54 526.85 526.85 526.00 526.40 8.0K
13:55 526.40 526.75 526.40 526.75 0.4K
13:56 526.75 526.75 526.40 526.40 0.6K
13:57 526.40 526.40 523.40 523.40 17.9K
13:58 523.70 524.00 523.60 523.65 1.9K
13:59 524.10 524.15 523.70 524.10 1.9K
14:00 524.10 525.35 524.00 524.70 3.8K
14:01 524.10 524.50 524.10 524.45 2.2K
14:02 524.40 524.95 524.00 524.95 2.8K
14:03 525.25 525.25 525.00 525.05 0.4K
14:04 525.05 525.35 525.00 525.00 0.7K
14:05 525.25 525.80 525.25 525.70 0.6K
14:06 525.35 525.75 525.25 525.25 0.7K
14:08 525.35 525.35 524.50 524.80 0.6K
14:09 524.50 524.50 524.00 524.35 0.8K
14:10 524.35 524.80 524.10 524.10 0.2K
14:11 523.70 524.45 522.90 524.20 4.8K
14:12 524.00 524.00 523.45 523.50 0.2K
14:13 523.85 523.85 523.85 523.85 0.0K
14:14 523.85 523.85 523.85 523.85 0.3K
14:15 523.85 523.85 523.85 523.85 0.2K
14:16 524.45 525.00 524.45 525.00 1.7K
14:17 524.25 524.85 524.25 524.85 1.0K
14:18 524.85 525.00 524.10 524.40 6.2K
14:19 524.40 524.40 524.35 524.35 0.1K
14:20 524.50 524.50 524.00 524.05 1.2K
14:21 524.00 524.00 523.10 523.10 0.9K
14:22 523.55 523.95 523.55 523.95 0.3K
14:23 524.85 524.85 524.70 524.80 3.2K
14:24 524.70 524.70 523.10 523.15 1.0K
14:25 523.15 523.15 522.60 522.60 1.0K
14:26 523.50 524.65 523.50 524.65 2.3K
14:27 524.30 524.80 524.30 524.80 0.8K
14:28 524.75 525.10 524.45 525.10 3.0K
14:29 525.00 525.00 524.75 524.75 0.1K
14:30 525.00 525.00 524.80 524.80 0.8K
14:31 524.80 524.90 524.80 524.90 0.1K
14:32 525.10 529.20 525.10 528.55 10.7K
14:33 528.45 529.15 527.30 527.30 3.5K
14:34 527.00 528.00 526.60 527.00 2.7K
14:35 527.80 527.80 527.35 527.35 0.4K
14:36 527.15 527.80 527.15 527.80 2.3K
14:37 527.60 527.75 527.00 527.30 2.3K
14:38 527.70 528.50 527.70 528.50 2.8K
14:39 528.70 528.70 528.10 528.10 0.5K
14:40 527.75 527.95 527.75 527.95 0.1K
14:41 527.85 527.95 527.55 527.70 1.1K
14:42 527.70 527.70 526.75 526.75 2.5K
14:43 526.75 526.75 526.10 526.10 0.1K
14:44 526.20 527.40 526.20 527.40 0.9K
14:45 527.40 527.40 527.10 527.10 0.3K
14:46 526.80 526.90 526.40 526.40 0.1K
14:47 526.40 526.85 526.35 526.35 0.5K
14:48 526.40 526.95 526.20 526.20 0.4K
14:49 526.75 526.75 526.05 526.45 0.3K
14:50 526.40 526.40 525.75 525.75 0.1K
14:51 527.70 527.70 527.25 527.40 4.0K
14:52 527.35 528.10 526.90 528.10 6.4K
14:53 528.00 528.00 527.45 527.50 0.1K
14:54 527.50 527.80 527.50 527.55 0.6K
14:55 527.55 528.20 527.55 528.20 1.4K
14:56 528.05 528.20 528.00 528.20 4.5K
14:57 528.00 528.75 528.00 528.00 1.4K
14:58 528.40 528.65 528.10 528.10 0.6K
14:59 528.50 528.75 528.10 528.50 0.7K
15:00 528.20 528.20 527.20 527.60 2.7K
15:01 527.35 527.50 527.30 527.30 1.1K
15:02 527.10 527.10 525.95 526.50 1.5K
15:03 525.95 530.80 525.85 530.80 21.3K
15:04 530.25 531.50 530.25 531.30 8.1K
15:05 531.40 531.40 530.45 530.45 5.2K
15:06 530.45 530.50 530.05 530.30 2.1K
15:07 530.30 530.55 530.10 530.20 9.1K
15:08 530.55 530.80 530.55 530.65 0.9K
15:09 530.65 531.15 530.65 531.15 1.4K
15:10 531.60 531.80 531.30 531.45 7.3K
15:11 530.95 531.50 530.95 531.50 2.8K
15:12 531.40 532.40 531.40 532.40 6.2K
15:13 531.95 531.95 531.25 531.30 4.6K
15:14 531.20 531.95 531.10 531.95 4.4K
15:15 532.00 532.40 531.10 532.40 5.6K
15:16 532.00 534.45 531.90 533.65 17.3K
15:17 533.05 533.85 533.05 533.80 2.0K
15:18 533.50 533.50 531.15 531.15 13.3K
15:19 531.00 532.25 530.85 531.05 6.8K
15:20 531.55 531.60 530.80 531.00 8.9K
15:21 531.45 531.45 530.65 530.75 1.0K
15:22 530.75 530.90 530.60 530.80 2.1K
15:23 530.60 530.65 530.10 530.35 2.3K
15:24 530.35 530.75 530.35 530.75 2.2K
15:25 530.00 530.45 530.00 530.40 3.2K
15:26 530.30 530.35 530.10 530.35 4.7K
15:27 531.00 531.00 530.15 530.25 4.9K
15:28 530.00 530.50 530.00 530.10 7.9K
15:29 530.35 531.00 530.10 531.00 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available