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
2022-12-30 218.40 220.50 216.00 217.00 0.2M
2022-12-29 216.75 219.65 215.45 216.95 0.1M
2022-12-28 219.00 219.70 216.20 217.55 0.2M
2022-12-27 216.80 220.50 216.05 219.15 0.2M
2022-12-26 211.00 216.95 206.50 215.25 0.3M
2022-12-23 216.10 219.70 207.20 208.10 0.5M
2022-12-22 227.50 230.40 219.30 222.85 0.3M
2022-12-21 237.80 239.45 226.00 226.80 0.4M
2022-12-20 238.00 239.20 235.00 237.00 0.3M
2022-12-19 243.00 243.00 235.85 239.30 1.7M
2022-12-16 233.50 237.05 228.90 229.35 0.7M
2022-12-15 236.75 243.00 232.50 234.70 1.9M
2022-12-14 232.40 232.50 229.05 229.55 0.2M
2022-12-13 229.40 234.80 229.00 230.90 0.3M
2022-12-12 224.75 229.35 222.20 228.45 0.2M
2022-12-09 234.90 236.90 222.30 223.95 0.4M
2022-12-08 239.00 240.20 233.65 234.70 0.3M
2022-12-07 238.30 244.90 236.75 237.85 0.3M
2022-12-06 240.00 240.75 237.00 237.80 0.2M
2022-12-05 242.85 247.00 240.15 241.40 0.7M
2022-12-02 231.15 239.50 231.15 238.10 0.3M
2022-12-01 236.70 238.60 231.50 232.50 0.2M
2022-11-30 237.35 238.40 232.05 235.05 0.2M
2022-11-29 233.95 242.20 233.45 236.45 0.7M
2022-11-28 223.05 234.75 222.55 233.10 0.5M
2022-11-25 222.80 223.90 221.05 223.05 0.1M
2022-11-24 221.85 224.30 221.15 221.95 0.2M
2022-11-23 222.00 223.15 220.15 220.70 0.1M
2022-11-22 221.95 222.75 220.45 221.20 0.1M
2022-11-21 220.25 230.70 216.05 220.80 0.2M
2022-11-18 225.90 226.85 220.10 221.10 0.2M
2022-11-17 227.70 227.70 223.80 225.40 0.2M
2022-11-16 229.90 234.00 226.70 228.20 0.3M
2022-11-15 236.30 239.80 228.85 230.20 1.0M
2022-11-14 227.00 235.05 225.00 230.45 0.5M
2022-11-11 223.00 228.90 220.30 224.45 0.3M
2022-11-10 220.50 222.50 217.30 220.60 0.1M
2022-11-09 227.60 227.60 220.70 221.55 0.1M
2022-11-07 223.70 229.25 221.55 226.05 0.2M
2022-11-04 221.10 225.30 220.70 222.55 0.2M
2022-11-03 216.10 221.90 216.10 220.00 0.1M
2022-11-02 217.85 221.50 216.30 217.70 0.1M
2022-11-01 216.10 218.90 215.30 217.15 0.1M
2022-10-31 218.50 220.25 214.25 215.20 0.1M
2022-10-28 218.80 220.75 216.80 217.40 0.1M
2022-10-27 221.90 222.05 218.10 219.00 0.1M
2022-10-25 219.90 224.25 217.65 220.10 0.2M
2022-10-24 220.65 221.00 218.50 219.90 0.0M
2022-10-21 221.45 222.50 217.10 218.45 0.1M
2022-10-20 217.90 223.80 217.25 220.40 0.5M
2022-10-19 220.40 222.85 218.05 218.65 0.1M
2022-10-18 222.00 224.40 218.55 219.70 0.2M
2022-10-17 220.00 225.25 219.05 220.50 0.8M
2022-10-14 220.80 222.95 216.50 217.45 0.1M
2022-10-13 221.00 222.15 216.15 217.25 0.1M
2022-10-12 221.50 224.00 217.95 220.15 0.1M
2022-10-11 224.20 225.90 217.60 220.35 0.1M
2022-10-10 224.50 226.80 221.60 223.15 0.2M
2022-10-07 222.55 230.00 222.10 226.05 0.4M
2022-10-06 220.90 223.90 220.60 222.55 0.3M
2022-10-04 220.50 244.00 218.40 219.95 0.9M
2022-10-03 220.70 220.80 213.50 215.10 0.3M
2022-09-30 213.40 228.00 208.75 220.80 0.8M
2022-09-29 217.00 218.90 211.00 212.45 0.2M
2022-09-28 215.50 220.75 211.60 213.65 0.2M
2022-09-27 217.90 224.10 215.10 216.60 0.2M
2022-09-26 228.60 228.60 212.80 216.60 0.3M
2022-09-23 236.80 237.10 228.65 229.85 0.2M
2022-09-22 234.00 238.60 233.25 237.00 0.2M
2022-09-21 237.05 243.00 233.90 235.55 0.3M
2022-09-20 233.00 244.00 232.55 238.70 0.4M
2022-09-19 234.50 235.95 228.25 230.15 0.2M
2022-09-16 241.00 243.50 231.40 233.55 0.3M
2022-09-15 242.15 245.25 238.55 240.95 0.3M
2022-09-14 242.80 243.25 239.25 241.00 0.3M
2022-09-13 250.50 251.35 243.35 245.20 0.3M
2022-09-12 244.00 256.50 244.00 248.50 1.3M
2022-09-09 244.00 245.80 241.00 241.95 0.2M
2022-09-08 243.50 249.90 241.10 242.30 0.3M
2022-09-07 239.00 245.00 239.00 241.55 0.3M
2022-09-06 246.90 249.70 238.50 240.40 0.3M
2022-09-05 242.55 251.30 242.55 245.95 0.7M
2022-09-02 246.40 249.80 240.00 241.90 0.2M
2022-09-01 240.60 246.65 240.00 245.25 0.3M
2022-08-30 238.00 244.20 236.85 241.80 0.4M
2022-08-29 234.60 237.00 232.20 235.10 0.2M
2022-08-26 239.55 242.80 236.35 238.85 0.2M
2022-08-25 237.90 243.50 236.75 237.75 0.3M
2022-08-24 236.40 240.00 234.85 235.75 0.2M
2022-08-23 234.65 239.15 229.30 236.30 0.3M
2022-08-22 241.40 241.40 231.20 234.65 0.2M
2022-08-19 246.00 249.00 240.95 242.65 0.3M
2022-08-18 243.70 250.80 243.00 245.00 0.5M
2022-08-17 244.00 248.00 243.00 243.85 0.2M
2022-08-16 249.00 249.00 241.50 242.90 0.5M
2022-08-12 248.00 257.80 247.05 250.20 0.6M
2022-08-11 247.40 250.55 245.75 247.15 0.2M
2022-08-10 246.00 251.70 244.90 246.35 0.4M
2022-08-08 241.90 253.15 241.55 244.95 0.5M
2022-08-05 247.00 247.85 240.10 242.30 0.3M
2022-08-04 247.50 251.25 236.50 245.40 0.5M
2022-08-03 253.15 254.70 243.70 246.40 0.6M
2022-08-02 236.00 261.00 235.10 252.25 2.2M
2022-08-01 236.70 244.70 234.55 237.70 0.5M
2022-07-29 233.50 242.70 231.50 235.90 0.6M
2022-07-28 236.90 236.90 230.40 232.70 0.3M
2022-07-27 235.00 238.85 231.55 234.55 0.7M
2022-07-26 221.00 237.80 218.80 234.95 2.2M
2022-07-25 220.40 222.00 214.05 220.65 0.3M
2022-07-22 225.00 225.80 219.20 220.35 0.2M
2022-07-21 224.00 227.65 222.10 224.15 0.4M
2022-07-20 224.00 229.35 221.55 227.95 1.4M
2022-07-19 203.10 220.90 202.75 219.10 2.4M
2022-07-18 200.25 205.95 200.25 204.40 0.3M
2022-07-15 200.40 202.80 197.30 199.35 0.2M
2022-07-14 200.40 202.00 195.15 198.80 0.2M
2022-07-13 204.10 206.60 198.10 199.70 0.2M
2022-07-12 204.50 209.00 203.00 203.80 0.4M
2022-07-11 202.95 208.85 201.85 205.00 0.7M
2022-07-08 198.00 206.55 198.00 201.85 1.1M
2022-07-07 197.50 199.45 195.00 196.40 0.4M
2022-07-06 198.00 200.00 193.50 196.15 0.4M
2022-07-05 204.20 206.50 196.10 197.55 1.0M
2022-07-04 191.90 209.95 191.90 207.80 4.2M
2022-07-01 190.00 190.75 187.45 189.80 0.2M
2022-06-30 192.00 193.90 189.55 190.40 0.3M
2022-06-29 190.00 194.75 189.80 191.35 0.2M
2022-06-28 194.00 194.75 191.60 192.65 0.3M
2022-06-27 199.90 199.90 194.05 195.10 0.3M
2022-06-24 195.95 197.45 193.65 194.60 0.3M
2022-06-23 193.00 196.35 190.35 192.65 0.4M
2022-06-22 196.00 199.70 188.10 192.70 0.3M
2022-06-21 200.00 204.75 196.35 200.85 0.4M
2022-06-20 202.00 206.05 191.30 194.75 1.0M
2022-06-17 204.90 208.00 196.00 198.75 0.5M
2022-06-16 221.00 221.00 203.00 204.90 0.4M
2022-06-15 217.80 220.00 214.10 216.00 0.2M
2022-06-14 211.20 219.50 211.20 216.00 0.3M
2022-06-13 222.90 224.60 214.00 215.10 0.3M
2022-06-10 225.90 238.95 222.40 227.30 0.6M
2022-06-09 229.75 231.70 226.50 228.15 0.1M
2022-06-08 232.95 233.40 228.05 231.20 0.3M
2022-06-07 234.95 234.95 227.55 229.05 0.2M
2022-06-06 230.00 236.80 227.45 235.10 0.3M
2022-06-03 241.00 243.70 231.35 233.05 0.5M
2022-06-02 238.00 240.80 235.10 237.05 0.4M
2022-06-01 229.00 246.85 228.50 241.70 2.2M
2022-05-31 229.00 237.70 224.60 227.95 0.9M
2022-05-30 226.15 243.00 226.15 235.95 0.8M
2022-05-27 223.50 227.65 221.85 222.85 0.2M
2022-05-26 220.00 229.00 212.00 221.60 0.4M
2022-05-25 225.65 228.95 217.40 219.15 0.3M
2022-05-24 230.00 232.00 222.85 224.50 0.2M
2022-05-23 233.00 236.25 227.00 229.20 0.3M
2022-05-20 228.85 231.45 226.60 228.95 0.3M
2022-05-19 225.00 227.25 222.25 224.25 0.2M
2022-05-18 234.00 238.60 230.15 232.05 0.3M
2022-05-17 225.00 235.00 224.10 232.20 0.4M
2022-05-16 229.50 230.15 221.25 223.50 0.3M
2022-05-13 215.00 232.85 215.00 226.40 1.0M
2022-05-12 218.00 218.35 211.00 211.70 0.4M
2022-05-11 231.90 232.90 214.45 219.35 0.6M
2022-05-10 235.00 240.65 228.50 229.75 0.4M
2022-05-09 221.35 239.90 221.35 235.25 0.7M
2022-05-06 243.00 243.05 230.00 232.45 0.6M
2022-05-05 249.80 253.00 245.30 246.75 0.3M
2022-05-04 257.40 259.80 245.30 247.80 0.4M
2022-05-02 260.00 262.90 254.00 255.90 0.3M
2022-04-29 271.00 273.65 262.00 263.75 0.4M
2022-04-28 275.00 277.60 268.20 269.60 0.4M
2022-04-27 265.90 286.45 264.80 272.60 2.3M
2022-04-26 266.00 267.80 264.25 265.80 0.3M
2022-04-25 270.00 270.00 261.45 262.80 0.4M
2022-04-22 274.55 278.00 271.10 272.30 0.3M
2022-04-21 274.95 287.90 274.10 277.00 0.6M
2022-04-20 279.80 281.30 271.40 272.75 0.5M
2022-04-19 286.80 293.85 271.10 277.25 0.5M
2022-04-18 290.00 292.50 282.40 284.50 0.5M
2022-04-13 296.00 303.20 293.10 294.65 0.8M
2022-04-12 305.00 305.00 291.90 293.20 1.0M
2022-04-11 287.10 317.55 287.05 304.55 4.6M
2022-04-08 294.40 295.50 286.00 287.20 0.7M
2022-04-07 292.95 297.40 286.10 291.50 1.4M
2022-04-06 302.00 309.90 284.40 287.15 4.8M
2022-04-05 252.10 302.00 252.05 302.00 8.7M
2022-04-04 254.45 257.20 251.00 251.70 0.8M
2022-04-01 242.00 255.00 241.75 253.15 0.7M
2022-03-31 250.40 251.70 240.00 241.10 0.6M
2022-03-30 243.85 262.00 241.10 249.55 1.9M
2022-03-29 239.40 243.45 233.90 241.00 1.0M
2022-03-28 250.00 251.00 235.10 236.70 1.2M
2022-03-25 245.70 255.00 243.10 244.70 0.8M
2022-03-24 243.00 248.00 241.70 243.95 0.4M
2022-03-23 248.90 251.25 241.65 243.05 0.6M
2022-03-22 249.90 251.85 244.40 247.05 0.5M
2022-03-21 254.15 256.75 246.10 248.55 0.4M
2022-03-17 255.00 259.85 252.15 252.85 0.7M
2022-03-16 253.90 256.00 250.65 251.85 0.3M
2022-03-15 257.70 263.20 249.50 250.75 0.4M
2022-03-14 261.70 262.95 255.65 258.70 0.2M
2022-03-11 259.25 263.85 256.70 260.55 0.5M
2022-03-10 255.50 264.95 255.50 258.40 0.6M
2022-03-09 253.75 253.75 248.25 250.40 0.7M
2022-03-08 248.10 254.75 242.05 249.30 0.5M
2022-03-07 248.00 253.75 243.20 245.00 0.5M
2022-03-04 266.45 266.45 255.00 257.55 0.5M
2022-03-03 271.00 274.20 263.15 265.85 0.7M
2022-03-02 262.10 278.00 261.15 269.10 0.8M
2022-02-28 259.50 271.95 251.00 268.85 0.9M
2022-02-25 242.05 267.95 242.05 264.45 1.1M
2022-02-24 258.00 259.75 238.05 239.80 1.2M
2022-02-23 284.80 284.90 265.20 268.35 2.9M
2022-02-22 274.00 279.00 267.00 269.45 0.9M
2022-02-21 288.25 295.00 281.70 283.80 0.9M
2022-02-18 305.00 309.55 293.50 295.15 0.8M
2022-02-17 315.80 317.80 308.00 310.80 0.5M
2022-02-16 307.40 327.90 306.90 312.35 1.3M
2022-02-15 315.40 319.20 298.20 302.75 1.0M
2022-02-14 330.15 330.15 314.05 315.40 0.7M
2022-02-11 347.00 349.10 340.00 341.30 0.3M
2022-02-10 354.00 355.75 349.05 349.70 0.4M
2022-02-09 356.40 357.65 351.45 352.65 0.2M
2022-02-08 357.00 361.25 350.15 354.15 0.4M
2022-02-07 363.00 366.50 352.10 356.25 0.3M
2022-02-04 372.00 372.90 360.00 363.10 0.3M
2022-02-03 373.00 376.75 370.00 370.75 0.3M
2022-02-02 370.00 376.00 370.00 371.15 0.3M
2022-02-01 366.90 379.00 364.10 367.75 1.0M
2022-01-31 362.10 368.65 360.25 363.30 0.5M
2022-01-28 359.70 366.95 356.40 358.15 0.5M
2022-01-27 350.00 361.10 347.35 356.15 0.7M
2022-01-25 350.00 362.80 342.60 354.00 0.6M
2022-01-24 366.95 370.40 346.65 352.90 1.0M
2022-01-21 368.00 382.00 357.00 359.45 1.6M
2022-01-20 386.80 393.80 367.50 371.30 2.2M
2022-01-19 343.15 392.65 335.10 386.85 6.3M
2022-01-18 383.00 383.00 342.55 346.70 3.9M
2022-01-17 394.00 400.00 375.05 377.00 1.7M
2022-01-14 401.65 405.25 388.00 389.65 1.5M
2022-01-13 410.10 416.00 404.65 405.40 0.6M
2022-01-12 416.00 417.40 410.10 410.95 0.4M
2022-01-11 421.35 424.05 412.00 413.75 0.4M
2022-01-10 420.00 434.05 418.75 420.35 0.8M
2022-01-07 428.00 429.75 417.00 419.05 0.6M
2022-01-06 426.00 431.10 423.00 424.60 0.5M
2022-01-05 434.80 435.35 426.60 427.90 0.5M
2022-01-04 458.00 458.80 434.00 434.85 1.0M
2022-01-03 440.00 440.00 430.00 432.70 0.6M