Debock Industries Limited (DIL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 7.90 | 8.30 | 7.85 | 8.10 | 8.10 | 980,729 |
| 14 May 2024 | 7.75 | 8.05 | 7.75 | 7.90 | 7.90 | 1,015,347 |
| 13 May 2024 | 7.90 | 7.90 | 7.65 | 7.75 | 7.75 | 509,590 |
| 10 May 2024 | 7.85 | 7.90 | 7.70 | 7.80 | 7.80 | 281,455 |
| 09 May 2024 | 7.85 | 7.95 | 7.80 | 7.80 | 7.80 | 357,036 |
| 08 May 2024 | 7.85 | 7.95 | 7.70 | 7.80 | 7.80 | 648,923 |
| 07 May 2024 | 7.95 | 8.10 | 7.65 | 7.85 | 7.85 | 950,844 |
| 06 May 2024 | 8.30 | 8.35 | 7.95 | 7.95 | 7.95 | 643,474 |
| 03 May 2024 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | 557,420 |
| 02 May 2024 | 8.30 | 8.40 | 8.25 | 8.35 | 8.35 | 709,257 |
| 30 Apr 2024 | 8.25 | 8.40 | 8.20 | 8.25 | 8.25 | 873,563 |
| 29 Apr 2024 | 8.25 | 8.50 | 8.20 | 8.25 | 8.25 | 1,273,248 |
| 26 Apr 2024 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | 659,608 |
| 25 Apr 2024 | 8.40 | 8.45 | 8.15 | 8.20 | 8.20 | 706,361 |
| 24 Apr 2024 | 8.25 | 8.45 | 8.15 | 8.35 | 8.35 | 865,260 |
| 23 Apr 2024 | 8.10 | 8.40 | 8.00 | 8.15 | 8.15 | 1,729,877 |
| 22 Apr 2024 | 8.00 | 8.25 | 8.00 | 8.05 | 8.05 | 645,081 |
| 19 Apr 2024 | 8.00 | 8.25 | 7.95 | 8.00 | 8.00 | 647,178 |
| 18 Apr 2024 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | 832,562 |
| 16 Apr 2024 | 7.90 | 8.30 | 7.90 | 8.00 | 8.00 | 1,099,266 |
| 15 Apr 2024 | 8.05 | 8.10 | 7.80 | 8.05 | 8.05 | 1,163,932 |
| 12 Apr 2024 | 8.50 | 8.50 | 8.25 | 8.30 | 8.30 | 774,309 |
| 10 Apr 2024 | 8.60 | 8.65 | 8.45 | 8.50 | 8.50 | 609,175 |
| 09 Apr 2024 | 8.55 | 8.60 | 8.40 | 8.50 | 8.50 | 739,002 |
| 08 Apr 2024 | 8.55 | 8.65 | 8.45 | 8.50 | 8.50 | 741,457 |
| 05 Apr 2024 | 8.50 | 8.75 | 8.35 | 8.45 | 8.45 | 1,929,292 |
| 04 Apr 2024 | 8.70 | 9.05 | 8.20 | 8.40 | 8.40 | 2,916,365 |
| 03 Apr 2024 | 8.50 | 9.00 | 8.30 | 8.60 | 8.60 | 3,986,555 |
| 02 Apr 2024 | 7.80 | 8.45 | 7.75 | 8.45 | 8.45 | 2,558,251 |
| 01 Apr 2024 | 7.20 | 7.70 | 7.05 | 7.70 | 7.70 | 1,214,462 |
| 28 Mar 2024 | 7.25 | 7.30 | 7.00 | 7.00 | 7.00 | 1,921,442 |
| 27 Mar 2024 | 7.35 | 7.55 | 7.10 | 7.15 | 7.15 | 1,359,950 |
| 26 Mar 2024 | 7.85 | 7.85 | 7.25 | 7.35 | 7.35 | 1,711,886 |
| 22 Mar 2024 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | 1,129,761 |
| 21 Mar 2024 | 7.65 | 8.05 | 7.65 | 7.70 | 7.70 | 1,045,352 |
| 20 Mar 2024 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | 414,742 |
| 19 Mar 2024 | 7.85 | 7.85 | 7.50 | 7.60 | 7.60 | 591,207 |
| 18 Mar 2024 | 7.65 | 7.85 | 7.50 | 7.70 | 7.70 | 878,139 |
| 15 Mar 2024 | 7.90 | 8.10 | 7.45 | 7.55 | 7.55 | 1,383,055 |
| 14 Mar 2024 | 7.10 | 7.80 | 7.10 | 7.75 | 7.75 | 1,673,409 |
| 13 Mar 2024 | 7.60 | 7.90 | 7.15 | 7.20 | 7.20 | 2,779,342 |
| 12 Mar 2024 | 8.20 | 8.25 | 7.65 | 7.70 | 7.70 | 2,133,581 |
| 11 Mar 2024 | 8.45 | 8.45 | 8.05 | 8.15 | 8.15 | 1,019,381 |
| 07 Mar 2024 | 8.40 | 8.45 | 8.25 | 8.30 | 8.30 | 816,088 |
| 06 Mar 2024 | 8.15 | 8.40 | 8.05 | 8.20 | 8.20 | 1,896,011 |
| 05 Mar 2024 | 8.55 | 8.55 | 8.10 | 8.15 | 8.15 | 1,895,501 |
| 04 Mar 2024 | 8.95 | 8.95 | 8.45 | 8.45 | 8.45 | 1,436,827 |
| 01 Mar 2024 | 8.30 | 9.05 | 8.30 | 8.80 | 8.80 | 2,630,600 |
| 29 Feb 2024 | 8.70 | 8.70 | 8.00 | 8.30 | 8.30 | 2,938,138 |
| 28 Feb 2024 | 8.90 | 8.95 | 8.55 | 8.60 | 8.60 | 2,364,708 |
| 27 Feb 2024 | 9.00 | 9.10 | 8.75 | 8.80 | 8.80 | 1,627,708 |
| 26 Feb 2024 | 9.45 | 9.45 | 8.90 | 9.00 | 9.00 | 3,224,509 |
| 23 Feb 2024 | 9.20 | 9.60 | 9.10 | 9.30 | 9.30 | 1,545,965 |
| 22 Feb 2024 | 9.20 | 9.20 | 9.00 | 9.15 | 9.15 | 1,254,896 |
| 21 Feb 2024 | 9.35 | 9.35 | 9.05 | 9.15 | 9.15 | 1,572,839 |
| 20 Feb 2024 | 9.35 | 9.45 | 9.25 | 9.30 | 9.30 | 953,401 |
| 19 Feb 2024 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | 1,510,330 |
| 16 Feb 2024 | 9.35 | 9.40 | 9.20 | 9.25 | 9.25 | 1,045,550 |
| 15 Feb 2024 | 8.65 | 9.40 | 8.65 | 9.25 | 9.25 | 2,056,493 |
| 14 Feb 2024 | 9.10 | 9.55 | 9.10 | 9.45 | 9.45 | 1,353,793 |
| 13 Feb 2024 | 9.50 | 9.50 | 9.05 | 9.25 | 9.25 | 1,324,660 |
| 12 Feb 2024 | 9.60 | 9.80 | 9.25 | 9.30 | 9.30 | 2,241,113 |
| 09 Feb 2024 | 9.80 | 9.80 | 9.25 | 9.45 | 9.45 | 2,331,175 |
| 08 Feb 2024 | 9.90 | 10.05 | 9.55 | 9.65 | 9.65 | 3,186,971 |
| 07 Feb 2024 | 9.95 | 10.10 | 9.65 | 9.75 | 9.75 | 3,202,261 |
| 06 Feb 2024 | 9.95 | 10.10 | 9.70 | 9.75 | 9.75 | 2,395,796 |
| 05 Feb 2024 | 9.55 | 9.90 | 9.55 | 9.80 | 9.80 | 4,592,894 |
| 02 Feb 2024 | 9.50 | 9.85 | 9.05 | 9.45 | 9.45 | 6,555,074 |
| 01 Feb 2024 | 9.60 | 9.65 | 9.35 | 9.40 | 9.40 | 1,321,784 |
| 31 Jan 2024 | 9.20 | 9.55 | 9.15 | 9.50 | 9.50 | 3,242,514 |
| 30 Jan 2024 | 9.50 | 9.55 | 9.00 | 9.10 | 9.10 | 5,880,316 |
| 29 Jan 2024 | 9.25 | 9.45 | 9.00 | 9.45 | 9.45 | 3,158,028 |
| 25 Jan 2024 | 9.45 | 9.50 | 9.00 | 9.00 | 9.00 | 6,923,787 |
| 24 Jan 2024 | 9.55 | 9.60 | 9.40 | 9.45 | 9.45 | 972,248 |
| 23 Jan 2024 | 9.90 | 9.90 | 9.30 | 9.40 | 9.40 | 1,893,178 |
| 19 Jan 2024 | 9.35 | 9.40 | 9.25 | 9.30 | 9.30 | 1,528,491 |
| 18 Jan 2024 | 9.35 | 9.50 | 9.05 | 9.35 | 9.35 | 2,173,956 |
| 17 Jan 2024 | 9.45 | 9.50 | 9.25 | 9.35 | 9.35 | 1,960,630 |
| 16 Jan 2024 | 9.95 | 9.95 | 9.30 | 9.35 | 9.35 | 6,218,523 |
| 15 Jan 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 12 Jan 2024 | 9.70 | 10.10 | 9.65 | 10.05 | 10.05 | 6,267,395 |
| 11 Jan 2024 | 9.65 | 9.80 | 9.20 | 9.65 | 9.65 | 9,360,758 |
| 10 Jan 2024 | 10.30 | 10.30 | 9.60 | 9.65 | 9.65 | 18,417,847 |
| 09 Jan 2024 | 10.75 | 10.80 | 10.10 | 10.10 | 10.10 | 10,272,483 |
| 08 Jan 2024 | 11.40 | 11.45 | 10.60 | 10.60 | 10.60 | 8,652,661 |
| 05 Jan 2024 | 10.35 | 11.30 | 10.35 | 11.15 | 11.15 | 5,806,251 |
| 04 Jan 2024 | 11.45 | 11.65 | 10.90 | 10.90 | 10.90 | 7,659,249 |
| 03 Jan 2024 | 11.65 | 11.65 | 11.35 | 11.45 | 11.45 | 944,094 |
| 02 Jan 2024 | 11.55 | 11.70 | 11.30 | 11.40 | 11.40 | 1,656,002 |
| 01 Jan 2024 | 10.95 | 11.30 | 10.90 | 11.30 | 11.30 | 1,856,296 |
| 29 Dec 2023 | 10.80 | 10.90 | 10.75 | 10.80 | 10.80 | 498,565 |
| 28 Dec 2023 | 10.90 | 11.10 | 10.70 | 10.75 | 10.75 | 1,025,254 |
| 27 Dec 2023 | 11.05 | 11.20 | 10.80 | 10.90 | 10.90 | 603,698 |
| 26 Dec 2023 | 11.20 | 11.25 | 10.85 | 10.90 | 10.90 | 569,288 |
| 22 Dec 2023 | 10.50 | 10.95 | 10.50 | 10.85 | 10.85 | 764,169 |
| 21 Dec 2023 | 10.25 | 10.65 | 10.25 | 10.45 | 10.45 | 917,391 |
| 20 Dec 2023 | 11.20 | 11.35 | 10.60 | 10.60 | 10.60 | 1,331,147 |
| 19 Dec 2023 | 10.85 | 11.15 | 10.65 | 11.15 | 11.15 | 1,470,240 |
| 18 Dec 2023 | 10.75 | 10.90 | 10.50 | 10.65 | 10.65 | 742,011 |
| 15 Dec 2023 | 11.20 | 11.35 | 10.70 | 10.75 | 10.75 | 1,227,907 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.