Dilip Buildcon share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Dilip Buildcon		MCap (aprox) 6999.7 Crores	Symbol : DBL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.5%	-6.0%	10.2%	-1.8%	-0.5%	-10.0%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	429.9	-2.95	104.46k	-0.7%
21-05-26	Thu	432.85	-4	113.43k	-0.9%	Data Update : 8 PM
20-05-26	Wed	436.85	-7.6	79.2k	-1.7%	22-05-26 : 429.9
19-05-26	Tue	444.45	5.45	100.72k	1.2%
18-05-26	Mon	439	-2.5	137.26k	-0.6%	Compared to  :  13-05-26 475.15
15-05-26	Fri	441.5	-30.8	224.2k	-6.5%
14-05-26	Thu	472.3	-2.85	66.4k	-0.6%	7 Days %
13-05-26	Wed	475.15	5.8	61.33k	1.2%	-9.5%
12-05-26	Tue	469.35	-18	192.48k	-3.7%
11-05-26	Mon	487.35	8.6	255.51k	1.8%	Compared to  :  22-04-26 457.3
08-05-26	Fri	478.75	-2.35	73.53k	-0.5%
07-05-26	Thu	481.1	1.15	122.74k	0.2%	1 Month %
06-05-26	Wed	479.95	10.4	175.45k	2.2%	-6.0%
05-05-26	Tue	469.55	-5.35	94.1k	-1.1%	.
04-05-26	Mon	474.9	10.1	188.95k	2.2%	Compared to  :  23-03-26 390.2
30-04-26	Thu	464.8	-5.55	152.4k	-1.2%
29-04-26	Wed	470.35	-3.7	74.4k	-0.8%	2 Months %
28-04-26	Tue	474.05	6.8	393.43k	1.5%	10.2%
27-04-26	Mon	467.25	12.2	196.93k	2.7%
24-04-26	Fri	455.05	-0.4	91.03k	-0.1%	Compared to  :  23-02-26 438
23-04-26	Thu	455.45	-1.85	93.88k	-0.4%
22-04-26	Wed	457.3	6.6	98.53k	1.5%	3 Months %
21-04-26	Tue	450.7	1.25	90.37k	0.3%	-1.8%
20-04-26	Mon	449.45	-7.55	85.42k	-1.7%
17-04-26	Fri	457	1.75	101.14k	0.4%	Compared to  :  21-11-25 431.9
16-04-26	Thu	455.25	1.6	146.86k	0.4%
15-04-26	Wed	453.65	16.2	192.15k	3.7%	6 Months %
13-04-26	Mon	437.45	1.85	121.68k	0.4%	-0.5%
10-04-26	Fri	435.6	4.9	164.69k	1.1%
09-04-26	Thu	430.7	4.45	193.01k	1.0%	Compared to  :  22-05-25 477.75
08-04-26	Wed	426.25	17.5	194.56k	4.3%
07-04-26	Tue	408.75	7.05	184k	1.8%	1 year %
06-04-26	Mon	401.7	-4.65	176.41k	-1.1%	-10.0%
02-04-26	Thu	406.35	-0.25	165.31k	-0.1%
01-04-26	Wed	406.6	19.4	221.39k	5.0%	*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
30-03-26	Mon	387.2	1.05	799.4k	0.3%
27-03-26	Fri	386.15	-19.3	462.2k	-4.8%
25-03-26	Wed	405.45	9.7	247.06k	2.5%
24-03-26	Tue	395.75	5.55	396.41k	1.4%
23-03-26	Mon	390.2	-21.2	311.12k	-5.2%
20-03-26	Fri	411.4	-14.35	243.05k	-3.4%
19-03-26	Thu	425.75	-11.65	100.53k	-2.7%
18-03-26	Wed	437.4	5.05	87.37k	1.2%
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
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	432.35	-13	271.2k	-2.9%
26-02-26	Thu	445.35	1.6	114.14k	0.4%
25-02-26	Wed	443.75	-4.2	125.06k	-0.9%
24-02-26	Tue	447.95	9.95	285.71k	2.3%
23-02-26	Mon	438	-14.9	355.92k	-3.3%
20-02-26	Fri	452.9	17.95	2.3m	4.1%
19-02-26	Thu	434.95	4.35	185.87k	1.0%
18-02-26	Wed	430.6	-1	362.12k	-0.2%
17-02-26	Tue	431.6	-21.8	360.43k	-4.8%
16-02-26	Mon	453.4	-0.35	155.92k	-0.1%
13-02-26	Fri	453.75	-15.45	326.03k	-3.3%
12-02-26	Thu	469.2	-0.65	1.06m	-0.1%
11-02-26	Wed	469.85	14.55	174.42k	3.2%
10-02-26	Tue	455.3	-3.9	87.11k	-0.8%
09-02-26	Mon	459.2	-5.6	135.79k	-1.2%
06-02-26	Fri	464.8	5.8	74.39k	1.3%
05-02-26	Thu	459	6.95	93.09k	1.5%
04-02-26	Wed	452.05	-0.1	102.12k	0.0%
03-02-26	Tue	452.15	-6.1	51.7k	-1.3%
02-02-26	Mon	458.25	7.4	84.91k	1.6%
01-02-26	Sun	450.85	-11.95	107.91k	-2.6%
30-01-26	Fri	462.8	8.35	92.84k	1.8%
29-01-26	Thu	454.45	-11.7	109.51k	-2.5%
28-01-26	Wed	466.15	6.4	375.25k	1.4%
27-01-26	Tue	459.75	10.2	68.16k	2.3%
23-01-26	Fri	449.55	-9.25	323.78k	-2.0%
22-01-26	Thu	458.8	-13.5	200.03k	-2.9%
21-01-26	Wed	472.3	0.85	172.26k	0.2%
20-01-26	Tue	471.45	-1.65	75.96k	-0.3%
19-01-26	Mon	473.1	2.3	111.43k	0.5%
16-01-26	Fri	470.8	12.1	273.46k	2.6%
14-01-26	Wed	458.7	13.05	280.5k	2.9%
13-01-26	Tue	445.65	-6.45	134.74k	-1.4%
12-01-26	Mon	452.1	-8.25	86.46k	-1.8%
09-01-26	Fri	460.35	1.75	90.86k	0.4%
08-01-26	Thu	458.6	-10.95	291.53k	-2.3%
07-01-26	Wed	469.55	1.7	155.65k	0.4%
06-01-26	Tue	467.85	-6.05	93.29k	-1.3%
05-01-26	Mon	473.9	-2.9	55.75k	-0.6%
02-01-26	Fri	476.8	10.5	264.23k	2.3%
01-01-26	Thu	466.3	-0.8	146k	-0.2%
31-12-25	Wed	467.1	-9.75	216.5k	-2.0%
30-12-25	Tue	476.85	11.15	1.67m	2.4%
29-12-25	Mon	465.7	-1.6	184.55k	-0.3%
26-12-25	Fri	467.3	-7.75	267.09k	-1.6%
24-12-25	Wed	475.05	15.8	1m	3.4%
23-12-25	Tue	459.25	4.85	230.6k	1.1%
22-12-25	Mon	454.4	-13.45	228.23k	-2.9%
19-12-25	Fri	467.85	27.45	1.54m	6.2%
18-12-25	Thu	440.4	-7.2	124.81k	-1.6%
17-12-25	Wed	447.6	2.25	109.69k	0.5%
16-12-25	Tue	445.35	-0.15	161.16k	0.0%
15-12-25	Mon	445.5	-0.9	208.14k	-0.2%
12-12-25	Fri	446.4	-17.05	678.61k	-3.7%
11-12-25	Thu	463.45	21.25	318.52k	4.8%
10-12-25	Wed	442.2	-9.85	205.35k	-2.2%
09-12-25	Tue	452.05	-4.3	170.94k	-0.9%
08-12-25	Mon	456.35	1.05	157.15k	0.2%
05-12-25	Fri	455.3	-9.15	197.56k	-2.0%
04-12-25	Thu	464.45	-0.5	152.59k	-0.1%
03-12-25	Wed	464.95	-12.45	182.14k	-2.6%
02-12-25	Tue	477.4	6.9	420.35k	1.5%
01-12-25	Mon	470.5	3.1	186.28k	0.7%
28-11-25	Fri	467.4	-1	272.09k	-0.2%
27-11-25	Thu	468.4	25.6	6.58m	5.8%
26-11-25	Wed	442.8	12.8	796.09k	3.0%
25-11-25	Tue	430	-7.15	166.25k	-1.6%
24-11-25	Mon	437.15	5.25	208.66k	1.2%
21-11-25	Fri	431.9	-18.1	308.59k	-4.0%
20-11-25	Thu	450	-6.2	180.96k	-1.4%
19-11-25	Wed	456.2	-9.75	417.84k	-2.1%
18-11-25	Tue	465.95	-9.15	348.41k	-1.9%
17-11-25	Mon	475.1	-0.4	197.19k	-0.1%
14-11-25	Fri	475.5	3.75	102.82k	0.8%
13-11-25	Thu	471.75	-5.6	174.07k	-1.2%
12-11-25	Wed	477.35	-2.5	127.54k	-0.5%
11-11-25	Tue	479.85	3.4	344.13k	0.7%
10-11-25	Mon	476.45	-35.25	347.13k	-6.9%
07-11-25	Fri	511.7	12.6	897.17k	2.5%
06-11-25	Thu	499.1	3.95	224.91k	0.8%
04-11-25	Tue	495.15	-0.45	194.03k	-0.1%
03-11-25	Mon	495.6	12.95	1.27m	2.7%
31-10-25	Fri	482.65	1.3	129.29k	0.3%
30-10-25	Thu	481.35	1.05	463.65k	0.2%
29-10-25	Wed	480.3	2.7	289.22k	0.6%
28-10-25	Tue	477.6	-6.1	520.33k	-1.3%
27-10-25	Mon	483.7	-8.45	98.23k	-1.7%
24-10-25	Fri	492.15	4	33.9k	0.8%
23-10-25	Thu	488.15	-0.55	83.64k	-0.1%
21-10-25	Tue	488.7	-6.5	86.15k	-1.3%
20-10-25	Mon	495.2	4.05	143.48k	0.8%
17-10-25	Fri	491.15	-10.25	219.16k	-2.0%
16-10-25	Thu	501.4	-14.25	181.53k	-2.8%
15-10-25	Wed	515.65	-8.75	168.17k	-1.7%
14-10-25	Tue	524.4	7.75	256.22k	1.5%
13-10-25	Mon	516.65	-8.35	197.82k	-1.6%
10-10-25	Fri	525	8.95	312.75k	1.7%
09-10-25	Thu	516.05	1.15	1.05m	0.2%
08-10-25	Wed	514.9	10.7	344.69k	2.1%
07-10-25	Tue	504.2	8.35	295.66k	1.7%
06-10-25	Mon	495.85	23.15	524.2k	4.9%
03-10-25	Fri	472.7	-18.4	414.79k	-3.7%
01-10-25	Wed	491.1	-17.85	466.52k	-3.5%
30-09-25	Tue	508.95	-22.05	380.24k	-4.2%
29-09-25	Mon	531	-3.4	1.15m	-0.6%
26-09-25	Fri	534.4	-20.75	2.85m	-3.7%
25-09-25	Thu	555.15	-4.3	240.17k	-0.8%
24-09-25	Wed	559.45	-6.35	307.76k	-1.1%
23-09-25	Tue	565.8	-7.7	310.45k	-1.3%
22-09-25	Mon	573.5	-1.95	445.77k	-0.3%
19-09-25	Fri	575.45	8.35	535.31k	1.5%
18-09-25	Thu	567.1	6.35	485.4k	1.1%
17-09-25	Wed	560.75	12.85	780.33k	2.3%
16-09-25	Tue	547.9	27.3	2.17m	5.2%
15-09-25	Mon	520.6	30.55	2.16m	6.2%
12-09-25	Fri	490.05	30.6	2.14m	6.7%
11-09-25	Thu	459.45	-1.15	88.71k	-0.2%
10-09-25	Wed	460.6	-4.7	58.01k	-1.0%
09-09-25	Tue	465.3	-2.05	71.76k	-0.4%
08-09-25	Mon	467.35	-6.7	102.86k	-1.4%
05-09-25	Fri	474.05	1.75	86.31k	0.4%
04-09-25	Thu	472.3	1.75	72.77k	0.4%
03-09-25	Wed	470.55	5	91.42k	1.1%
02-09-25	Tue	465.55	0.15	100.38k	0.0%
01-09-25	Mon	465.4	-5.85	96.35k	-1.2%
29-08-25	Fri	471.25	-3.75	117.8k	-0.8%
28-08-25	Thu	475	6	160.47k	1.3%
26-08-25	Tue	469	-15.9	183.16k	-3.3%
25-08-25	Mon	484.9	0.7	166.46k	0.1%
22-08-25	Fri	484.2	-7.55	168.02k	-1.5%
21-08-25	Thu	491.75	2.55	396.61k	0.5%
20-08-25	Wed	489.2	10.05	746.74k	2.1%
19-08-25	Tue	479.15	4.85	72.81k	1.0%
18-08-25	Mon	474.3	-4.3	78.14k	-0.9%
14-08-25	Thu	478.6	4.9	98.21k	1.0%
13-08-25	Wed	473.7	8.55	100.06k	1.8%
12-08-25	Tue	465.15	-6.8	108.58k	-1.4%
11-08-25	Mon	471.95	4.55	177.47k	1.0%
08-08-25	Fri	467.4	-5.9	115.38k	-1.2%
07-08-25	Thu	473.3	-10.1	193.4k	-2.1%
06-08-25	Wed	483.4	24.65	518.09k	5.4%
05-08-25	Tue	458.75	-22.35	291.57k	-4.6%
04-08-25	Mon	481.1	-0.15	157.65k	0.0%
01-08-25	Fri	481.25	7.15	957.11k	1.5%
31-07-25	Thu	474.1	11.8	111.8k	2.6%
30-07-25	Wed	462.3	-2.25	78.62k	-0.5%
29-07-25	Tue	464.55	-9.7	102.62k	-2.0%
28-07-25	Mon	474.25	-4.4	73.19k	-0.9%
25-07-25	Fri	478.65	-7.35	121.9k	-1.5%
24-07-25	Thu	486	-2.85	62.1k	-0.6%
23-07-25	Wed	488.85	2.1	109.6k	0.4%
22-07-25	Tue	486.75	-10.7	127.19k	-2.2%
21-07-25	Mon	497.45	-5.1	55.04k	-1.0%
18-07-25	Fri	502.55	3.95	103.88k	0.8%
17-07-25	Thu	498.6	8.7	94.6k	1.8%
16-07-25	Wed	489.9	-2.65	81.76k	-0.5%
15-07-25	Tue	492.55	-3.45	84.92k	-0.7%
14-07-25	Mon	496	-8.2	136.77k	-1.6%
11-07-25	Fri	504.2	-2.05	74.67k	-0.4%
10-07-25	Thu	501.55	2.65	196.86k	0.5%
09-07-25	Wed	503.6	1.25	76.23k	0.2%
08-07-25	Tue	502.35	-4.1	95.4k	-0.8%
07-07-25	Mon	506.45	0.35	90.66k	0.1%
04-07-25	Fri	506.1	-8.35	188.89k	-1.6%
03-07-25	Thu	514.45	3.65	184.34k	0.7%
02-07-25	Wed	510.8	-1.3	136.05k	-0.3%
01-07-25	Tue	512.1	0.95	142.41k	0.2%
30-06-25	Mon	511.15	12.4	1.05m	2.5%
27-06-25	Fri	498.75	10.05	205.36k	2.1%
26-06-25	Thu	488.7	1.9	150.19k	0.4%
25-06-25	Wed	486.8	-1.4	169.78k	-0.3%
24-06-25	Tue	488.2	0.75	687.58k	0.2%
23-06-25	Mon	487.45	-20.25	274.78k	-4.0%
20-06-25	Fri	507.7	-5.3	169.59k	-1.0%
19-06-25	Thu	513	-16.35	224.31k	-3.1%
18-06-25	Wed	529.35	-3.15	156.28k	-0.6%
17-06-25	Tue	532.5	4.15	239.37k	0.8%
16-06-25	Mon	528.35	-12.2	420.54k	-2.3%
13-06-25	Fri	540.55	9.4	561.95k	1.8%
12-06-25	Thu	531.15	-5	303.46k	-0.9%
11-06-25	Wed	536.15	46.65	1.51m	9.5%
10-06-25	Tue	489.5	-0.55	122.22k	-0.1%
09-06-25	Mon	490.05	-4.75	110.44k	-1.0%
06-06-25	Fri	494.8	4.65	265.77k	0.9%
05-06-25	Thu	490.15	2.5	210.97k	0.5%
04-06-25	Wed	487.65	-5.2	113.78k	-1.1%
03-06-25	Tue	492.85	-14.6	387.81k	-2.9%
02-06-25	Mon	507.45	16.35	582.43k	3.3%
30-05-25	Fri	491.1	1.85	90.81k	0.4%
29-05-25	Thu	489.25	9.05	167.2k	1.9%
28-05-25	Wed	480.2	1.4	315.95k	0.3%
27-05-25	Tue	478.8	6.2	105.61k	1.3%
26-05-25	Mon	472.6	-4.1	143.44k	-0.9%
23-05-25	Fri	476.7	-1.05	131.4k	-0.2%
22-05-25	Thu	477.75	-9.2	174.68k	-1.9%
21-05-25	Wed	486.95	14.05	365.85k	3.0%