Dilip Buildcon

DIBL
🏛️ india →
508.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 468.50 478.05 432.25 442.75 2.4M
2021-12-30 479.00 491.25 476.00 477.95 0.1M
2021-12-29 474.85 484.85 472.90 479.30 0.1M
2021-12-28 476.90 485.75 473.00 475.00 0.1M
2021-12-27 484.40 485.15 470.00 476.05 0.1M
2021-12-24 494.60 495.55 477.00 479.55 0.2M
2021-12-23 488.00 506.45 484.95 492.10 0.7M
2021-12-22 468.90 487.60 468.90 476.90 0.3M
2021-12-21 478.80 485.40 465.00 468.05 0.4M
2021-12-20 490.10 495.00 447.20 464.55 1.0M
2021-12-17 513.40 513.65 491.10 495.20 0.3M
2021-12-16 532.95 537.75 510.00 512.25 0.3M
2021-12-15 538.95 541.80 526.50 530.80 0.1M
2021-12-14 544.00 548.05 535.00 536.65 0.1M
2021-12-13 567.85 569.50 546.15 548.35 0.2M
2021-12-10 563.00 568.75 558.45 561.75 0.1M
2021-12-09 565.10 573.00 554.00 566.95 0.3M
2021-12-08 570.00 595.00 552.00 562.55 0.6M
2021-12-07 529.00 572.80 522.50 557.70 0.7M
2021-12-06 537.60 541.25 520.00 521.30 0.2M
2021-12-03 545.70 556.25 531.10 534.60 0.2M
2021-12-02 531.00 549.80 526.25 545.10 0.3M
2021-12-01 537.60 540.00 521.15 531.05 0.2M
2021-11-30 493.25 534.65 492.00 528.35 0.6M
2021-11-29 509.00 513.00 489.00 490.75 0.3M
2021-11-26 526.10 531.15 502.25 510.00 0.2M
2021-11-25 520.00 537.95 519.50 531.15 0.2M
2021-11-24 541.55 547.00 511.20 521.95 0.2M
2021-11-23 519.00 542.90 513.15 537.25 0.5M
2021-11-22 548.50 556.00 515.00 525.65 0.8M
2021-11-18 587.00 595.30 555.00 559.65 0.5M
2021-11-17 589.90 599.80 577.10 584.75 0.2M
2021-11-16 609.80 627.70 587.15 594.60 0.5M
2021-11-15 585.00 621.80 575.55 607.20 1.1M
2021-11-12 586.95 633.45 581.55 628.55 0.9M
2021-11-11 595.00 600.00 580.00 584.05 0.1M
2021-11-10 595.00 602.00 592.30 596.55 0.1M
2021-11-09 599.90 604.00 594.20 597.80 0.3M
2021-11-08 619.60 619.70 596.00 598.60 0.3M
2021-11-04 610.00 618.80 607.15 614.05 0.1M
2021-11-03 621.95 627.85 596.00 604.60 0.4M
2021-11-02 597.00 624.70 585.00 619.95 0.4M
2021-11-01 603.80 609.90 595.10 597.40 0.2M
2021-10-29 604.00 617.00 591.10 600.55 0.2M
2021-10-28 627.35 628.70 598.25 607.45 0.3M
2021-10-27 636.00 641.00 621.25 624.80 0.2M
2021-10-26 639.90 646.00 628.00 633.10 0.2M
2021-10-25 647.20 659.90 621.00 636.10 0.4M
2021-10-22 641.95 674.85 639.45 643.95 0.4M
2021-10-21 640.00 653.40 633.25 639.35 0.4M
2021-10-20 652.95 665.00 617.65 633.75 0.8M
2021-10-19 687.00 687.00 647.60 651.90 0.9M
2021-10-18 710.00 718.00 680.10 682.85 0.6M
2021-10-14 731.85 734.60 690.55 696.10 0.9M
2021-10-13 703.10 749.80 702.05 725.40 3.3M
2021-10-12 678.95 700.00 671.40 695.80 1.2M
2021-10-11 664.50 694.00 660.50 677.80 1.7M
2021-10-08 677.45 679.00 650.40 660.75 1.4M
2021-10-07 636.00 689.00 636.00 671.05 2.7M
2021-10-06 603.30 654.00 603.30 628.70 3.3M
2021-10-05 576.40 608.70 567.70 598.95 1.4M
2021-10-04 581.50 584.70 575.00 576.70 0.3M
2021-10-01 560.00 589.80 557.60 577.45 1.0M
2021-09-30 541.95 583.00 540.85 568.40 1.7M
2021-09-29 542.30 546.10 537.25 538.95 0.2M
2021-09-28 561.80 567.45 541.95 547.80 0.2M
2021-09-27 572.15 576.50 555.10 560.10 0.3M
2021-09-24 602.00 602.00 566.10 572.15 2.5M
2021-09-23 522.05 560.00 521.30 554.05 1.0M
2021-09-22 518.45 529.00 513.00 518.95 0.2M
2021-09-21 510.60 521.30 509.30 514.35 0.2M
2021-09-20 509.00 516.85 507.50 513.95 0.3M
2021-09-17 530.00 534.45 514.00 516.50 0.2M
2021-09-16 527.90 549.90 524.35 527.95 0.6M
2021-09-15 520.15 534.85 518.15 526.40 0.3M
2021-09-14 519.85 523.00 514.50 517.55 0.2M
2021-09-13 513.00 521.00 512.05 514.65 0.1M
2021-09-09 511.50 516.15 507.00 511.70 0.3M
2021-09-08 524.95 525.90 505.10 514.75 0.2M
2021-09-07 524.10 527.00 520.45 523.45 0.3M
2021-09-06 524.95 528.00 521.00 524.30 0.2M
2021-09-03 515.70 528.00 512.45 521.20 0.4M
2021-09-02 508.50 518.70 507.00 514.55 0.2M
2021-09-01 508.50 523.40 501.00 509.95 0.3M
2021-08-31 517.00 519.00 504.30 508.50 0.2M
2021-08-30 521.00 524.35 511.90 517.95 0.2M
2021-08-27 513.00 521.00 509.00 516.80 0.1M
2021-08-26 514.00 516.80 506.25 514.75 0.1M
2021-08-25 501.15 515.00 501.15 511.75 0.2M
2021-08-24 490.50 508.35 486.45 502.90 0.2M
2021-08-23 509.70 509.95 482.55 494.05 0.3M
2021-08-20 516.00 516.35 500.00 504.95 0.1M
2021-08-18 524.00 524.00 513.00 522.10 0.2M
2021-08-17 506.00 514.00 500.35 511.45 0.2M
2021-08-16 522.00 522.00 506.00 509.90 0.4M
2021-08-13 540.95 549.45 530.20 534.95 0.2M
2021-08-12 547.00 553.35 532.25 539.45 0.3M
2021-08-11 542.50 555.55 519.00 547.65 0.4M
2021-08-10 560.50 562.65 539.00 542.50 0.2M
2021-08-09 562.50 564.50 556.00 557.65 0.1M
2021-08-06 560.00 565.00 557.65 560.00 0.2M
2021-08-05 554.00 581.00 547.00 567.95 0.5M
2021-08-04 562.55 565.40 554.10 557.10 0.3M
2021-08-03 561.00 568.70 559.00 562.55 0.3M
2021-08-02 565.00 568.25 559.10 561.00 0.1M
2021-07-30 574.90 574.90 561.00 562.35 0.1M
2021-07-29 555.50 581.00 555.10 572.95 0.3M
2021-07-28 565.70 565.80 553.20 556.45 0.1M
2021-07-27 565.65 573.55 560.20 561.85 0.2M
2021-07-26 565.25 581.80 556.10 561.15 0.3M
2021-07-23 566.75 571.90 555.65 565.20 0.2M
2021-07-22 569.95 578.80 563.00 563.90 0.2M
2021-07-20 578.95 581.30 565.35 566.45 0.3M
2021-07-19 569.95 583.75 569.00 577.95 0.4M
2021-07-16 566.10 573.95 566.00 569.25 0.3M
2021-07-15 550.00 570.00 550.00 563.25 1.1M
2021-07-14 595.15 602.00 581.20 585.35 0.3M
2021-07-13 611.00 616.15 600.00 602.40 0.3M
2021-07-12 608.70 624.00 602.10 606.45 0.8M
2021-07-09 603.50 612.00 595.45 606.30 0.4M
2021-07-08 600.00 618.40 590.00 603.20 1.1M
2021-07-07 586.15 604.30 580.55 598.90 0.7M
2021-07-06 581.00 594.70 581.00 585.30 0.4M
2021-07-05 570.20 613.70 564.05 584.10 2.2M
2021-07-02 573.00 574.80 562.20 570.20 0.2M
2021-07-01 576.80 579.45 567.05 572.50 0.4M
2021-06-30 548.50 589.95 546.00 573.45 2.1M
2021-06-29 552.00 557.95 544.20 546.70 0.2M
2021-06-28 558.90 558.90 550.10 552.45 0.2M
2021-06-25 570.00 571.60 554.00 555.95 0.3M
2021-06-24 561.50 576.65 555.00 566.40 0.6M
2021-06-23 548.70 569.95 547.10 558.30 0.3M
2021-06-22 553.10 564.90 545.00 548.65 0.2M
2021-06-21 543.00 553.50 540.15 550.05 0.1M
2021-06-18 556.85 559.70 530.00 553.80 0.3M
2021-06-17 547.00 560.20 542.00 556.90 0.3M
2021-06-16 556.60 559.45 545.00 550.50 0.3M
2021-06-15 549.00 563.15 549.00 556.45 0.3M
2021-06-14 561.60 565.95 546.60 555.15 0.3M
2021-06-11 572.70 575.35 563.05 566.95 0.4M
2021-06-10 572.80 578.00 560.35 568.20 0.4M
2021-06-09 590.00 594.45 560.00 566.70 0.8M
2021-06-08 567.75 585.20 565.50 579.70 0.7M
2021-06-07 554.90 568.60 552.90 563.45 0.4M
2021-06-04 565.00 565.80 550.75 552.70 0.3M
2021-06-03 554.00 569.45 551.00 562.95 0.8M
2021-06-02 542.95 558.00 535.70 550.40 0.4M
2021-06-01 540.00 548.00 538.70 541.50 0.3M
2021-05-31 560.00 560.00 535.15 538.80 0.6M
2021-05-28 565.00 570.10 513.10 544.35 0.3M
2021-05-27 564.70 573.80 555.70 561.35 0.4M
2021-05-26 541.00 567.45 537.30 559.80 0.9M
2021-05-25 547.00 548.50 535.00 537.10 0.3M
2021-05-24 539.80 549.30 531.15 540.95 0.3M
2021-05-21 546.10 549.55 533.10 536.30 0.4M
2021-05-20 543.00 556.90 540.00 546.10 0.4M
2021-05-19 545.00 554.75 540.10 542.65 0.3M
2021-05-18 538.15 558.80 537.00 545.50 0.7M
2021-05-17 527.50 539.80 527.50 537.30 0.2M
2021-05-14 540.00 551.00 525.00 526.85 0.5M
2021-05-12 539.95 544.50 533.00 534.70 0.3M
2021-05-11 534.00 545.00 531.90 540.40 0.2M
2021-05-10 531.20 541.80 531.20 535.50 0.2M
2021-05-07 538.90 548.00 529.00 531.20 0.4M
2021-05-06 536.30 536.30 526.20 532.90 0.1M
2021-05-05 537.95 537.95 523.75 532.20 0.2M
2021-05-04 546.00 546.05 525.50 537.20 0.4M
2021-05-03 541.00 544.65 533.25 541.20 0.2M
2021-04-30 544.00 554.00 538.45 546.35 0.4M
2021-04-29 548.80 559.80 543.50 546.55 0.5M
2021-04-28 582.00 586.70 535.05 542.05 1.8M
2021-04-27 596.60 604.90 588.00 592.20 0.2M
2021-04-26 601.90 606.30 587.25 594.55 0.2M
2021-04-23 583.00 606.90 580.10 600.55 0.3M
2021-04-22 585.10 606.80 575.00 584.90 0.3M
2021-04-20 578.00 607.00 577.95 595.25 0.5M
2021-04-19 578.00 586.85 551.15 578.10 0.2M
2021-04-16 548.00 597.00 547.55 585.00 0.4M
2021-04-15 545.00 556.90 534.45 547.60 0.2M
2021-04-13 558.45 569.00 550.00 554.20 0.2M
2021-04-12 577.00 577.00 542.25 558.45 0.3M
2021-04-09 579.00 592.00 572.00 582.60 0.2M
2021-04-08 574.90 584.95 572.00 574.95 0.2M
2021-04-07 568.80 584.00 568.80 571.90 0.2M
2021-04-06 579.55 584.75 565.20 568.75 0.2M
2021-04-05 594.70 594.70 568.00 573.90 0.2M
2021-04-01 582.90 603.95 580.00 595.00 0.2M
2021-03-31 587.00 595.00 572.15 580.00 0.3M
2021-03-30 564.00 591.00 564.00 584.15 0.4M
2021-03-26 562.20 568.95 551.25 560.00 0.3M
2021-03-25 580.70 581.35 538.85 552.35 0.5M
2021-03-24 590.20 596.65 570.00 577.05 0.4M
2021-03-23 605.25 616.40 587.00 592.55 0.2M
2021-03-22 604.00 614.65 593.50 603.60 0.3M
2021-03-19 617.00 617.10 580.05 602.50 0.3M
2021-03-18 624.55 658.00 601.55 613.40 0.5M
2021-03-17 642.05 651.85 613.00 620.10 0.2M
2021-03-16 642.50 658.00 632.10 638.45 0.1M
2021-03-15 655.00 656.60 632.80 642.65 0.2M
2021-03-12 642.05 673.95 642.00 653.60 0.3M
2021-03-10 652.30 658.05 640.05 645.65 0.2M
2021-03-09 666.60 671.00 641.20 646.95 0.2M
2021-03-08 676.50 701.30 655.50 660.55 0.4M
2021-03-05 699.35 713.60 653.45 669.45 0.9M
2021-03-04 651.00 719.90 611.10 703.50 2.0M
2021-03-03 675.00 687.50 652.50 655.45 0.3M
2021-03-02 702.90 710.80 660.00 672.60 0.5M
2021-03-01 685.00 707.30 685.00 697.85 0.4M
2021-02-26 660.00 698.00 645.00 679.45 0.7M
2021-02-25 649.80 674.00 648.25 667.10 0.4M
2021-02-24 635.00 655.00 629.70 644.00 0.3M
2021-02-23 630.90 643.70 625.00 630.10 0.5M
2021-02-22 595.00 629.40 585.00 622.95 0.9M
2021-02-19 567.55 589.10 561.30 583.45 0.4M
2021-02-18 556.00 577.95 556.00 566.00 0.3M
2021-02-17 554.10 567.45 550.05 561.25 0.4M
2021-02-16 557.00 563.25 537.05 554.80 1.1M
2021-02-15 533.40 564.95 530.70 556.30 0.7M
2021-02-12 538.95 547.00 518.00 523.20 0.3M
2021-02-11 484.00 542.80 483.85 536.10 1.2M
2021-02-10 494.00 496.95 479.00 485.35 0.3M
2021-02-09 505.40 519.40 482.50 490.85 0.3M
2021-02-08 498.65 517.45 496.05 502.15 0.4M
2021-02-05 482.10 498.90 464.10 492.50 0.3M
2021-02-04 492.00 497.60 475.10 480.05 0.9M
2021-02-03 462.00 494.00 455.80 487.40 0.8M
2021-02-02 445.00 464.00 441.10 460.15 0.8M
2021-02-01 424.10 449.80 422.90 440.60 1.2M
2021-01-29 425.00 431.05 420.00 422.90 0.1M
2021-01-28 408.05 432.25 408.05 424.70 0.3M
2021-01-27 409.00 426.70 406.00 418.90 0.2M
2021-01-25 418.40 421.25 402.55 412.10 0.1M
2021-01-22 423.00 424.10 413.00 415.05 0.1M
2021-01-21 425.25 434.85 420.00 421.15 0.2M
2021-01-20 422.00 429.20 419.30 425.00 0.1M
2021-01-19 418.60 425.00 418.00 420.05 0.2M
2021-01-18 423.55 426.70 413.05 415.35 0.1M
2021-01-15 423.00 430.00 423.00 426.65 0.2M
2021-01-14 422.00 430.00 422.00 427.10 0.1M
2021-01-13 430.20 432.95 417.00 424.80 0.4M
2021-01-12 428.00 437.80 425.10 430.10 0.4M
2021-01-11 412.00 438.00 407.25 431.65 1.6M
2021-01-08 420.00 428.80 406.20 411.00 0.5M
2021-01-07 395.80 425.00 391.90 417.20 1.9M
2021-01-06 394.90 398.70 388.50 391.95 0.1M
2021-01-05 396.20 399.85 390.10 392.30 0.2M
2021-01-04 400.00 402.60 392.50 396.20 0.1M
2021-01-01 392.70 398.10 392.70 395.65 0.1M