Dilip Buildcon Ltd (DIBL)

DIBL
🏛️ Indien →
508.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 392.75 394.00 383.30 384.70 0.4M
2023-12-28 389.00 394.70 384.85 392.75 0.4M
2023-12-27 393.45 396.60 384.85 386.90 0.4M
2023-12-26 386.70 403.40 386.70 391.95 1.0M
2023-12-22 389.00 393.55 382.10 386.70 0.7M
2023-12-21 362.00 386.95 355.30 384.95 1.3M
2023-12-20 394.40 396.30 362.75 365.55 0.9M
2023-12-19 398.95 400.80 389.60 391.30 0.4M
2023-12-18 394.75 400.75 393.30 397.45 0.4M
2023-12-15 401.40 403.00 392.00 394.75 0.6M
2023-12-14 401.85 404.05 391.60 393.10 0.5M
2023-12-13 398.45 405.90 397.25 398.65 0.4M
2023-12-12 401.55 403.90 393.00 396.65 0.5M
2023-12-11 398.30 405.95 395.35 401.55 0.5M
2023-12-08 407.30 412.70 396.05 398.30 0.7M
2023-12-07 410.00 411.00 403.30 405.55 0.5M
2023-12-06 396.65 417.50 393.00 412.10 2.6M
2023-12-05 404.25 406.70 392.50 394.00 1.0M
2023-12-04 418.00 437.90 398.60 401.95 4.9M
2023-12-01 400.35 403.25 390.25 392.10 1.0M
2023-11-30 401.45 406.60 393.40 395.35 1.0M
2023-11-29 415.90 419.85 398.35 400.35 1.1M
2023-11-28 423.00 426.80 411.85 413.05 0.6M
2023-11-24 427.00 430.45 420.15 422.10 0.5M
2023-11-23 427.25 433.90 424.10 426.65 0.8M
2023-11-22 424.00 439.00 423.60 427.25 2.3M
2023-11-21 417.00 429.95 410.20 422.05 1.9M
2023-11-20 412.00 421.00 410.10 413.50 0.9M
2023-11-17 417.00 424.95 410.15 413.10 1.2M
2023-11-16 424.00 429.85 414.65 419.40 2.3M
2023-11-15 402.30 427.70 401.75 422.75 4.8M
2023-11-13 375.75 404.35 375.75 398.35 8.0M
2023-11-12 365.90 377.65 365.35 375.75 1.7M
2023-11-10 347.25 367.45 340.05 361.80 3.2M
2023-11-09 357.15 361.75 345.15 347.25 1.6M
2023-11-08 352.50 365.30 328.60 357.15 7.7M
2023-11-07 328.00 348.00 324.50 345.00 2.9M
2023-11-06 322.15 341.40 322.15 326.60 2.6M
2023-11-03 315.50 322.00 315.15 319.15 0.8M
2023-11-02 310.00 315.50 308.35 312.30 0.4M
2023-11-01 306.90 313.05 306.10 306.95 0.4M
2023-10-31 306.40 315.70 302.85 304.35 0.6M
2023-10-30 307.00 308.15 301.20 305.25 0.4M
2023-10-27 305.00 308.50 301.05 306.00 0.5M
2023-10-26 296.00 305.00 287.35 300.80 1.4M
2023-10-25 309.70 314.75 286.25 297.85 1.7M
2023-10-23 336.70 337.90 303.00 306.30 2.0M
2023-10-20 319.95 351.75 319.55 336.05 9.0M
2023-10-19 317.00 324.00 314.20 320.10 0.7M
2023-10-18 335.00 338.00 318.60 321.30 0.9M
2023-10-17 322.00 341.95 318.00 333.40 4.3M
2023-10-16 318.50 325.15 314.35 321.40 0.5M
2023-10-13 322.80 326.05 312.50 316.20 0.4M
2023-10-12 320.75 327.70 318.80 323.45 0.5M
2023-10-11 319.75 332.80 316.05 318.80 1.0M
2023-10-10 318.00 321.65 313.00 317.50 1.2M
2023-10-09 321.00 321.80 307.00 308.75 0.9M
2023-10-06 309.70 334.00 309.65 325.80 5.1M
2023-10-05 309.70 312.00 306.40 308.25 0.3M
2023-10-04 305.70 311.00 303.05 308.00 0.3M
2023-10-03 310.95 312.20 305.80 306.75 0.3M
2023-09-29 306.40 314.30 303.25 311.35 0.3M
2023-09-28 304.90 311.00 302.75 304.00 0.3M
2023-09-27 304.10 306.50 302.30 303.90 0.2M
2023-09-26 304.00 311.70 303.00 304.05 0.3M
2023-09-25 305.40 306.60 302.55 304.00 0.2M
2023-09-22 306.00 307.70 300.55 304.40 0.3M
2023-09-21 305.50 308.90 302.05 303.40 0.3M
2023-09-20 309.80 312.80 303.00 305.50 0.4M
2023-09-18 311.50 316.00 309.00 310.10 0.3M
2023-09-15 310.60 314.80 310.00 311.35 0.4M
2023-09-14 314.00 317.90 308.00 309.75 0.4M
2023-09-13 305.20 315.00 302.00 311.95 0.7M
2023-09-12 329.75 329.85 300.00 302.75 1.5M
2023-09-11 335.55 337.70 325.15 327.90 0.7M
2023-09-08 333.40 344.00 331.05 333.30 1.5M
2023-09-07 323.60 335.25 321.00 331.00 1.7M
2023-09-06 324.70 329.60 320.50 322.20 0.7M
2023-09-05 316.45 336.75 316.45 322.25 2.7M
2023-09-04 324.85 326.00 313.80 315.30 1.1M
2023-09-01 330.65 334.70 320.00 321.80 1.6M
2023-08-31 306.90 339.00 306.90 328.55 10.7M
2023-08-30 310.00 311.40 305.50 306.10 0.4M
2023-08-29 308.50 311.45 304.20 307.85 0.7M
2023-08-28 302.00 308.00 300.30 305.55 0.5M
2023-08-25 304.90 308.70 296.30 300.55 1.0M
2023-08-24 312.45 316.00 299.75 303.35 1.2M
2023-08-23 310.85 313.85 306.45 309.10 0.8M
2023-08-22 304.95 313.95 304.95 307.45 1.1M
2023-08-21 302.00 307.95 297.80 304.95 0.7M
2023-08-18 307.00 309.90 298.85 300.60 0.6M
2023-08-17 307.90 315.60 303.40 307.75 1.2M
2023-08-16 295.10 311.80 295.10 306.35 1.0M
2023-08-14 299.75 303.45 291.60 296.65 0.5M
2023-08-11 307.00 314.65 298.05 299.75 0.6M
2023-08-10 308.40 318.00 298.05 304.05 1.2M
2023-08-09 303.00 310.95 301.25 307.80 0.5M
2023-08-08 309.70 313.90 288.90 301.45 1.6M
2023-08-07 318.10 319.00 308.00 309.15 0.8M
2023-08-04 310.15 326.00 307.35 317.65 3.9M
2023-08-03 316.50 330.30 305.10 309.15 5.3M
2023-08-02 320.00 348.00 312.00 318.00 36.2M
2023-08-01 268.00 319.60 267.25 319.60 17.7M
2023-07-31 255.05 269.60 255.05 266.35 1.3M
2023-07-28 255.00 259.95 250.35 255.55 0.6M
2023-07-27 250.60 262.00 250.60 255.10 1.2M
2023-07-26 254.50 254.50 246.45 250.45 0.6M
2023-07-25 244.60 258.50 243.15 253.15 3.1M
2023-07-24 242.70 246.20 242.60 242.85 0.3M
2023-07-21 241.00 247.00 241.00 242.70 0.3M
2023-07-20 241.60 246.05 240.40 242.85 0.5M
2023-07-19 240.20 245.60 237.10 241.60 0.5M
2023-07-18 244.70 245.70 238.00 240.00 0.5M
2023-07-17 246.95 251.30 242.60 243.80 0.5M
2023-07-14 244.15 248.30 242.55 244.50 0.5M
2023-07-13 252.45 254.00 240.95 244.65 0.4M
2023-07-12 250.00 255.80 248.75 251.55 0.5M
2023-07-11 249.30 254.00 245.80 250.45 0.5M
2023-07-10 252.75 253.60 246.10 249.05 0.4M
2023-07-07 255.55 257.35 247.40 252.55 0.7M
2023-07-06 260.70 263.80 252.20 255.60 0.7M
2023-07-05 255.70 265.00 252.00 261.15 2.1M
2023-07-04 244.25 266.70 239.10 255.75 5.1M
2023-07-03 238.95 243.85 236.30 242.40 0.5M
2023-06-30 238.50 246.00 237.00 238.20 0.9M
2023-06-28 239.90 242.80 236.10 237.90 0.3M
2023-06-27 235.10 242.90 235.10 239.25 0.5M
2023-06-26 233.15 238.70 230.60 234.95 0.5M
2023-06-23 238.50 241.95 232.00 233.15 0.6M
2023-06-22 249.60 251.50 236.70 241.35 1.3M
2023-06-21 232.85 251.95 231.45 247.85 4.5M
2023-06-20 231.50 233.90 227.65 231.00 0.6M
2023-06-19 230.00 236.90 227.90 232.25 0.8M
2023-06-16 232.00 233.90 227.30 230.00 0.6M
2023-06-15 227.30 239.90 225.55 231.75 2.6M
2023-06-14 227.95 227.95 222.50 225.90 0.5M
2023-06-13 226.50 229.90 224.50 227.15 0.8M
2023-06-12 220.95 228.95 219.40 226.05 1.2M
2023-06-09 218.25 222.75 213.60 219.65 0.7M
2023-06-08 221.40 223.20 215.00 217.70 0.6M
2023-06-07 216.95 224.00 215.65 220.20 1.0M
2023-06-06 211.65 217.85 208.30 215.45 0.9M
2023-06-05 213.35 216.55 207.60 211.40 1.0M
2023-06-02 222.00 229.00 208.25 211.70 6.8M
2023-06-01 207.95 224.00 206.15 222.10 16.1M
2023-05-31 207.15 231.75 197.00 213.10 38.8M
2023-05-30 169.45 202.95 168.70 202.95 7.2M
2023-05-29 171.20 171.20 166.30 169.15 0.6M
2023-05-26 171.00 171.45 167.60 169.30 0.8M
2023-05-25 168.15 169.25 166.80 167.25 0.2M
2023-05-24 166.30 169.50 166.30 168.20 0.5M
2023-05-23 162.10 169.95 162.10 167.10 1.4M
2023-05-22 167.00 167.00 161.20 162.10 0.7M
2023-05-19 171.90 177.80 159.55 167.25 1.3M
2023-05-18 172.15 174.25 171.00 171.30 0.3M
2023-05-17 173.65 173.80 171.00 171.60 0.2M
2023-05-16 173.40 175.00 171.30 173.40 0.4M
2023-05-15 172.70 174.70 170.65 172.45 0.3M
2023-05-12 177.25 178.10 172.30 172.75 0.5M
2023-05-11 177.10 179.90 177.10 178.70 0.2M
2023-05-10 179.00 179.20 176.50 177.00 0.2M
2023-05-09 177.70 182.15 177.35 177.90 0.3M
2023-05-08 179.70 180.05 177.00 177.75 0.3M
2023-05-05 179.70 180.60 178.20 178.65 0.3M
2023-05-04 178.70 181.00 178.45 179.75 0.3M
2023-05-03 178.95 179.75 177.80 178.60 0.3M
2023-05-02 182.25 182.95 178.85 179.60 0.3M
2023-04-28 181.70 183.40 179.55 180.55 0.5M
2023-04-27 177.25 181.45 177.25 179.30 0.5M
2023-04-26 177.80 179.35 176.75 177.70 0.3M
2023-04-25 178.50 179.00 177.10 177.65 0.2M
2023-04-24 178.60 179.70 177.15 178.05 0.2M
2023-04-21 178.55 179.55 176.90 177.85 0.2M
2023-04-20 179.60 180.15 178.10 178.55 0.2M
2023-04-19 179.65 181.55 178.05 178.90 0.3M
2023-04-18 178.90 180.95 178.00 179.85 0.4M
2023-04-17 181.00 181.00 177.30 178.75 0.3M
2023-04-13 180.85 180.85 177.45 178.25 0.2M
2023-04-12 181.20 181.30 179.45 180.05 0.2M
2023-04-11 186.50 186.50 180.30 181.20 0.4M
2023-04-10 182.00 190.95 182.00 184.35 1.1M
2023-04-06 178.15 182.50 178.15 180.40 0.4M
2023-04-05 174.10 180.70 173.60 178.70 0.6M
2023-04-03 170.50 174.65 170.50 173.55 0.5M
2023-03-31 169.25 174.00 167.85 168.90 0.8M
2023-03-29 171.00 176.60 165.25 168.35 3.3M
2023-03-28 178.80 193.40 165.00 171.65 8.9M
2023-03-27 183.00 183.35 174.70 175.80 0.3M
2023-03-24 179.70 186.90 177.10 183.25 0.6M
2023-03-23 181.50 182.40 178.20 179.40 0.2M
2023-03-22 182.60 183.90 180.50 181.05 0.2M
2023-03-21 183.90 183.90 180.60 181.75 0.1M
2023-03-20 186.50 187.00 181.00 182.75 0.2M
2023-03-17 188.00 190.00 185.75 187.10 0.1M
2023-03-16 189.50 189.90 184.40 186.90 0.2M
2023-03-15 192.30 193.95 188.00 189.25 0.3M
2023-03-14 192.00 194.00 189.95 191.40 0.2M
2023-03-13 200.00 200.00 192.10 194.90 0.2M
2023-03-10 201.90 201.90 198.40 199.10 0.3M
2023-03-09 202.00 205.50 201.10 201.90 0.2M
2023-03-08 199.00 202.50 198.25 201.05 0.2M
2023-03-06 200.70 204.30 198.50 199.05 0.2M
2023-03-03 201.70 201.70 198.70 199.30 0.2M
2023-03-02 196.80 200.80 196.80 197.05 0.2M
2023-03-01 195.10 200.15 195.10 196.90 0.2M
2023-02-28 196.50 198.00 195.00 195.65 0.1M
2023-02-27 196.00 198.45 195.15 196.50 0.4M
2023-02-24 198.40 200.95 192.55 193.45 0.3M
2023-02-23 201.30 202.70 196.65 197.65 0.2M
2023-02-22 205.50 206.15 201.25 202.40 0.2M
2023-02-21 207.05 209.00 205.05 205.65 0.3M
2023-02-20 214.00 214.25 206.35 208.20 0.5M
2023-02-17 207.20 210.40 207.20 208.00 0.2M
2023-02-16 208.50 210.70 207.20 208.25 0.1M
2023-02-15 209.25 212.35 208.95 209.65 0.1M
2023-02-14 212.90 213.50 209.70 210.30 0.1M
2023-02-13 217.00 219.80 211.10 212.75 0.4M
2023-02-10 210.00 216.50 210.00 214.60 0.2M
2023-02-09 209.80 214.30 208.50 211.40 0.2M
2023-02-08 205.00 210.50 205.00 209.85 0.2M
2023-02-07 209.00 210.25 205.10 206.50 0.2M
2023-02-06 208.05 212.00 207.70 209.00 0.2M
2023-02-03 210.50 211.45 206.25 208.05 0.2M
2023-02-02 209.70 212.00 208.10 209.25 0.2M
2023-02-01 217.60 220.30 208.15 210.90 0.5M
2023-01-31 212.40 216.85 211.00 214.15 0.2M
2023-01-30 213.00 216.00 210.10 211.70 0.2M
2023-01-27 219.00 219.15 207.15 213.65 0.3M
2023-01-25 219.30 219.95 215.55 217.20 0.2M
2023-01-24 221.90 224.70 219.00 220.45 0.8M
2023-01-23 217.25 217.25 215.15 215.95 0.1M
2023-01-20 219.00 219.00 215.00 216.20 0.1M
2023-01-19 219.00 220.35 218.10 218.50 0.1M
2023-01-18 220.00 221.70 219.00 220.20 0.1M
2023-01-17 220.60 220.60 217.35 218.10 0.1M
2023-01-16 221.75 222.65 219.75 220.15 0.1M
2023-01-13 221.30 222.45 220.00 220.90 0.1M
2023-01-12 221.05 222.25 219.00 220.35 0.1M
2023-01-11 221.10 223.00 218.95 219.95 0.1M
2023-01-10 222.70 223.90 219.30 220.15 0.1M
2023-01-09 219.00 225.40 219.00 222.40 0.3M
2023-01-06 220.70 221.90 216.50 217.95 0.2M
2023-01-05 219.90 221.70 218.70 220.20 0.2M
2023-01-04 224.45 224.45 218.40 219.65 0.3M
2023-01-03 221.70 229.70 220.10 223.40 1.9M
2023-01-02 217.90 222.00 216.25 219.95 0.3M