| Dhenu Buildcon Infra Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Dhenu Buildcon Infra Ltd | MCap (aprox) 4860 Crores |
Symbol : 501945 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 9.8% | 0.9% | 31.7% | ||||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 8.19 | 0.16 | 2.23k | 2.0% | |
| 01-04-26 | Wed | 8.03 | 0.15 | 305 | 1.9% | Data Update : 8 PM |
| 30-03-26 | Mon | 7.88 | 0.15 | 5.25k | 1.9% | 02-04-26 : 8.19 |
| 27-03-26 | Fri | 7.73 | -0.01 | 3.55k | -0.1% | |
| 25-03-26 | Wed | 7.74 | 0.15 | 199 | 2.0% | Compared to : 20-03-26 7.46 |
| 24-03-26 | Tue | 7.59 | 0.14 | 740 | 1.9% | |
| 23-03-26 | Mon | 7.45 | 3.1k | -0.1% | 7 Days % | |
| 20-03-26 | Fri | 7.46 | -0.15 | 4k | 0.0% | 9.8% |
| 19-03-26 | Thu | 7.61 | -0.15 | 1.9k | -1.8% | |
| 18-03-26 | Wed | 7.76 | 0.95 | 7.96k | -0.5% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 8.12 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | 0.9% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 6.22 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 6.81 | -0.1 | 17.27k | -1.4% | 3 Months % |
| 26-02-26 | Thu | 6.91 | 0.13 | 10.95k | 1.9% | 31.7% |
| 25-02-26 | Wed | 6.78 | 0.03 | 47.08k | 0.4% | |
| 24-02-26 | Tue | 6.75 | -0.13 | 181 | -1.9% | #N/A |
| 23-02-26 | Mon | 6.88 | -0.14 | 115 | -2.0% | |
| 20-02-26 | Fri | 7.02 | -0.14 | 847 | -2.0% | 6 Months % |
| 19-02-26 | Thu | 7.16 | -0.14 | 365 | -1.9% | |
| 18-02-26 | Wed | 7.3 | -0.14 | 211 | -1.9% | |
| 17-02-26 | Tue | 7.44 | -0.15 | 160 | -2.0% | #N/A |
| 16-02-26 | Mon | 7.59 | -0.15 | 2.53k | -1.9% | |
| 13-02-26 | Fri | 7.74 | -0.15 | 784 | -1.9% | 1 year % |
| 12-02-26 | Thu | 7.89 | -0.16 | 1.94k | -2.0% | |
| 11-02-26 | Wed | 8.05 | -0.03 | 20.72k | -0.4% | |
| 10-02-26 | Tue | 8.08 | -0.16 | 101 | -1.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 8.24 | -0.16 | 3.76k | -1.9% | |
| 06-02-26 | Fri | 8.4 | 0.12 | 5.58k | 1.4% | |
| 05-02-26 | Thu | 8.28 | -0.16 | 109.57k | -1.9% | |
| 04-02-26 | Wed | 8.44 | 0.16 | 8.8k | 1.9% | |
| 03-02-26 | Tue | 8.28 | 0.16 | 9.29k | 2.0% | |
| 02-02-26 | Mon | 8.12 | 0.15 | 2.31k | 1.9% | |
| 01-02-26 | Sun | 7.97 | 0.15 | 8.62k | 1.9% | |
| 30-01-26 | Fri | 7.82 | 0.15 | 755 | 2.0% | |
| 29-01-26 | Thu | 7.67 | 0.15 | 26 | 2.0% | |
| 28-01-26 | Wed | 7.52 | 0.14 | 30.84k | 1.9% | |
| 27-01-26 | Tue | 7.38 | 0.14 | 2.29k | 1.9% | |
| 23-01-26 | Fri | 7.24 | 0.14 | 3.17k | 2.0% | |
| 22-01-26 | Thu | 7.1 | 0.13 | 1.16k | 1.9% | |
| 21-01-26 | Wed | 6.97 | 0.13 | 4.84k | 1.9% | |
| 20-01-26 | Tue | 6.84 | 0.13 | 32.78k | 1.9% | |
| 19-01-26 | Mon | 6.71 | 0.13 | 22.28k | 2.0% | |
| 16-01-26 | Fri | 6.58 | 0.12 | 27.72k | 1.9% | |
| 14-01-26 | Wed | 6.46 | 0.12 | 17.23k | 1.9% | |
| 13-01-26 | Tue | 6.34 | 0 | 10.09k | 0.0% | |
| 12-01-26 | Mon | 6.34 | -0.01 | 5.34k | -0.2% | |
| 09-01-26 | Fri | 6.35 | 0 | 8.1k | 0.0% | |
| 08-01-26 | Thu | 6.35 | 0.08 | 7.63k | 1.3% | |
| 07-01-26 | Wed | 6.27 | 0.08 | 1.22k | 1.3% | |
| 06-01-26 | Tue | 6.19 | 0.09 | 2.34k | 1.5% | |
| 05-01-26 | Mon | 6.1 | -0.12 | 3.04k | -1.9% | |
| 02-01-26 | Fri | 6.22 | 396 | -1.9% | ||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | 6.34 | -0.12 | 1k | -1.9% | |
| 30-12-25 | Tue | 6.46 | -0.13 | 3.16k | -2.0% | |
| 29-12-25 | Mon | 6.59 | -0.02 | 6.23k | -0.3% | |
| 26-12-25 | Fri | 6.61 | 0.09 | 6.1k | 1.4% | |
| 24-12-25 | Wed | 6.52 | 0.03 | 726 | 0.5% | |
| 23-12-25 | Tue | 6.49 | 0.12 | 151 | 1.9% | |
| 22-12-25 | Mon | 6.37 | 0 | 541 | 0.0% | |
| 19-12-25 | Fri | 6.37 | 0.12 | 299 | 1.9% | |
| 18-12-25 | Thu | 6.25 | -0.07 | 271 | -1.1% | |
| 17-12-25 | Wed | 6.32 | 0.12 | 104 | 1.9% | |
| 16-12-25 | Tue | 6.2 | 0.05 | 2.06k | 0.8% | |
| 15-12-25 | Mon | 6.15 | 0 | 137 | 0.0% | |
| 12-12-25 | Fri | 6.15 | 0.03 | 2.37k | 0.5% | |
| 11-12-25 | Thu | 6.12 | 0.12 | 6.2k | 2.0% | |
| 10-12-25 | Wed | 6 | 100 | 1.9% | ||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 5.89 | 104.53k | 1.9% | ||
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | 5.78 | #N/A | 1.01k | -1.9% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 07-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 06-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 03-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 31-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | 5.89 | #N/A | 15k | 0.0% | |
| 24-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 23-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 5.89 | #N/A | 2k | -2.0% | |
| 17-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 6.01 | #N/A | 53.31k | 0.0% | |
| 10-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-10-25 | Thu | #N/A | #N/A | 0 | #N/A | |
| 08-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | 6.01 | #N/A | 23.02k | 0.0% | |
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 6.01 | #N/A | 30.9k | 1.9% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | 5.9 | #N/A | 22.22k | 1.9% | |
| 18-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 15-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | 5.79 | #N/A | 7.39k | -1.9% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | 5.9 | #VALUE! | 10 | -0.2% | |
| 29-08-25 | Fri | |||||
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 25-08-25 | Mon | 5.91 | #N/A | 7.14k | 0.0% | |
| 22-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 18-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | 5.91 | #N/A | 150 | -2.0% | |
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 6.03 | #N/A | 413 | 1.9% | |
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 5.92 | 0.11 | 50 | 1.9% | |
| 28-07-25 | Mon | 5.81 | 0.11 | 5.07k | 1.9% | |
| 25-07-25 | Fri | 5.7 | 0 | 231 | 0.0% | |
| 24-07-25 | Thu | 5.7 | 0 | 6 | 0.0% | |
| 23-07-25 | Wed | 5.7 | 0 | 1 | 0.0% | |
| 22-07-25 | Tue | 5.7 | #N/A | 324 | 1.8% | |
| 21-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | 5.6 | -0.04 | 140 | -0.7% | |
| 15-07-25 | Tue | 5.64 | 0.11 | 300 | 2.0% | |
| 14-07-25 | Mon | 5.53 | 0.1 | 1.21k | 1.8% | |
| 11-07-25 | Fri | 5.43 | #N/A | 211 | 0.0% | |
| 10-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 09-07-25 | Wed | 5.43 | #N/A | 1.12k | 1.7% | |
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 5.34 | 0 | 1k | 0.0% | |
| 04-07-25 | Fri | 5.34 | #N/A | 1.09k | 0.0% | |
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | 5.34 | #N/A | 5.03k | 1.9% | |
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 5.24 | #N/A | 1.5k | -1.9% | |
| 27-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 26-06-25 | Thu | 5.34 | 0 | 84 | 0.0% | |
| 25-06-25 | Wed | 5.34 | #N/A | 1 | 1.7% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 5.25 | 0 | 4k | 0.0% | |
| 19-06-25 | Thu | 5.25 | #N/A | 804 | 1.9% | |
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 16-06-25 | Mon | 5.15 | #N/A | 100 | 0.0% | |
| 13-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 12-06-25 | Thu | 5.19 | -0.1 | 3.48k | -1.9% | |
| 11-06-25 | Wed | 5.15 | -0.04 | 3.32k | -0.8% | |
| 10-06-25 | Tue | 5.29 | 0.1 | 10.67k | 1.9% | |
| 09-06-25 | Mon | 5.19 | #N/A | 20.78k | -1.9% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 03-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 02-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 30-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 27-05-25 | Tue | #N/A | #N/A | 1 | 1.0% | |
| 26-05-25 | Mon | 5.29 | #N/A | #N/A | ||
| 23-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 19-05-25 | Mon | 5.24 | #N/A | 96 | -1.9% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 09-05-25 | Fri | 5.34 | #N/A | 500 | -1.8% | |
| 08-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | 5.44 | 0.02 | 50 | 0.4% | |
| 16-04-25 | Wed | 5.42 | 0.1 | 823 | 1.9% | |
| 15-04-25 | Tue | 5.32 | #N/A | 8.74k | 1.9% | |
| 11-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | 5.22 | #N/A | 4.51k | -1.9% | |
| 04-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-04-25 | Thu | 5.32 | #N/A | 105 | -1.8% | |
| 02-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | #N/A | #N/A | #N/A | ||