Dilip Buildcon share price history

NSE: DBLBSE: 540047ConstructionSmall Cap

Dilip Buildcon Limited · Face value ₹10 · Listed Aug 2016 · Issue price ₹219

₹385.90₹5.15 (1.32%)BSE ₹386.35

Share price at the NSE close on 28 Oct 2026. Previous close ₹391.05.

28 Oct: open ₹389.00, high ₹389.25, low ₹383.25

52-week range of traded prices to 28 Oct 2026

₹352.80Low, 23 Oct 2026₹528.25High, 4 Nov 2025

Market cap: ₹6,269 Cr662nd largest listed
P/E: Owners' profit not stated
P/B: 0.92
Dividend yield: 0.26%
ROCE: 9.2%
Debt to equity: 1.16
Volume, NSE: 41,93135.5% delivered

Dilip Buildcon share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Dilip Buildcon's share price is on record from 11 Aug 2016, when it closed at ₹251.75, to 28 Oct 2026. Its highest close was ₹1,204.30 on 15 May 2018 and its lowest ₹162.10 on 22 May 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	385.90	−19.1%	487.35	360.45	477.95	497.00	352.80	6,88,68,071
2025	476.80	+5.9%	575.45	377.55	453.90	585.00	363.15	8,62,02,077
2024	450.40	+17.1%	576.75	368.40	385.45	588.00	341.15	17,33,29,841
2023	384.70	+77.3%	427.25	162.10	217.90	439.00	159.55	35,52,15,727
2022	217.00	−51.0%	434.85	189.80	440.00	458.80	187.45	15,85,27,483
2021	442.75	+12.7%	725.40	391.95	392.70	749.80	388.50	11,62,36,557
2020	392.70	−2.5%	432.05	202.20	402.65	442.00	190.00	7,98,85,136
2019	402.65	−3.7%	709.70	316.35	418.25	734.80	312.25	10,23,52,901
2018	418.25	−57.7%	1,204.30	381.45	994.00	1,247.50	365.00	10,29,03,282
2017	989.80	+331.7%	1,031.95	226.65	225.50	1,059.00	223.85	8,34,86,092
2016	229.30	–	254.05	199.65	240.00	261.95	177.90	5,25,41,592

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 11 Aug 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	385.90	−5.0%	406.20	415.20	352.80	20,27,142
Sep 2026	406.20	+0.3%	404.85	439.70	390.00	1,06,39,577
Aug 2026	404.95	−5.7%	426.90	474.70	403.55	75,57,213
Jul 2026	429.20	−4.3%	449.00	449.70	381.55	2,31,15,207
Jun 2026	448.50	+5.5%	423.05	468.90	411.05	27,77,234
May 2026	425.10	−8.5%	468.70	497.00	421.50	23,42,663
Apr 2026	464.80	+20.0%	396.00	479.80	389.25	31,37,585
Mar 2026	387.20	−6.9%	402.00	472.40	382.05	62,95,434
Feb 2026	416.00	−9.2%	460.05	479.95	411.15	77,91,735
Jan 2026	458.25	−3.9%	477.95	479.20	435.15	31,84,281
Dec 2025	476.80	−0.1%	478.00	491.70	433.00	84,12,744
Nov 2025	477.40	−3.6%	495.00	528.25	425.15	1,22,95,630
Oct 2025	495.15	+4.7%	475.05	538.20	471.00	68,61,636
Sep 2025	472.70	+1.5%	466.95	585.00	456.40	1,54,09,298
Aug 2025	465.55	−3.2%	477.00	499.50	454.80	38,89,690
Jul 2025	481.10	−5.8%	510.80	524.00	456.25	33,65,798
Jun 2025	510.80	+3.6%	492.60	554.65	482.05	72,28,352
May 2025	492.85	+16.6%	417.00	517.10	408.00	47,60,839
Apr 2025	422.55	−11.2%	474.80	484.05	376.00	22,99,655
Mar 2025	475.90	+15.2%	414.60	489.00	410.10	50,46,530
Feb 2025	413.15	−4.9%	425.00	454.90	380.70	67,54,105
Jan 2025	434.60	−3.5%	453.90	483.40	363.15	98,77,800
Dec 2024	450.40	−6.5%	479.15	516.00	441.70	33,32,060
Nov 2024	481.95	−4.1%	504.60	511.15	422.35	50,23,321
Oct 2024	502.30	−4.9%	531.60	540.35	458.15	48,97,034
Sep 2024	528.00	−5.9%	564.00	582.45	515.00	1,02,85,527
Aug 2024	561.25	+8.3%	522.00	588.00	493.25	1,64,04,628
Jul 2024	518.05	−1.2%	521.60	559.00	475.00	92,68,867
Jun 2024	524.45	+29.2%	427.00	564.00	341.15	2,92,64,157
May 2024	405.90	−13.7%	472.20	489.90	402.00	99,64,005
Apr 2024	470.30	+2.9%	456.90	502.20	421.35	1,13,82,655
Mar 2024	456.90	+4.7%	448.50	469.00	377.60	1,45,09,749
Feb 2024	436.35	+9.0%	402.80	504.50	375.45	4,18,32,875
Jan 2024	400.45	+4.1%	385.45	413.80	365.10	1,71,64,963
Dec 2023	384.70	−2.7%	400.35	437.90	355.30	1,92,15,193
Nov 2023	395.35	+29.9%	306.90	439.00	306.10	4,68,07,602
Oct 2023	304.35	−2.2%	310.95	351.75	286.25	3,20,64,736
Sep 2023	311.35	−5.2%	330.65	344.00	300.00	1,57,28,155
Aug 2023	328.55	+23.4%	268.00	348.00	267.25	8,80,91,024
Jul 2023	266.35	+11.8%	238.95	269.60	236.30	2,07,47,499
Jun 2023	238.20	+11.8%	207.95	251.95	206.15	4,26,92,516
May 2023	213.10	+18.0%	182.25	231.75	159.55	5,54,70,345
Apr 2023	180.55	+6.9%	170.50	190.95	170.50	63,65,600
Mar 2023	168.90	−13.7%	195.10	205.50	165.00	1,72,07,370
Feb 2023	195.65	−8.6%	217.60	220.30	192.55	49,23,452
Jan 2023	214.15	−1.3%	217.90	229.70	207.15	59,02,235
Dec 2022	217.00	−7.7%	236.70	247.00	206.50	98,20,125
Nov 2022	235.05	+9.2%	216.10	242.20	215.30	54,03,867
Oct 2022	215.20	−2.5%	220.70	244.00	213.50	47,50,606
Sep 2022	220.80	−8.7%	240.60	256.50	208.75	77,07,426
Aug 2022	241.80	+2.5%	236.70	261.00	229.30	90,47,623
Jul 2022	235.90	+23.9%	190.00	242.70	187.45	1,78,40,052
Jun 2022	190.40	−16.5%	229.00	246.85	188.10	98,91,621
May 2022	227.95	−13.6%	260.00	262.90	211.00	92,26,134
Apr 2022	263.75	+9.4%	242.00	317.55	241.75	2,96,12,796
Mar 2022	241.10	−10.3%	262.10	278.00	233.90	1,37,49,498
Feb 2022	268.85	−26.0%	366.90	379.00	238.05	1,56,85,157
Jan 2022	363.30	−17.9%	440.00	458.80	335.10	2,57,92,578
Dec 2021	442.75	−16.2%	537.60	595.00	432.25	91,29,687
Nov 2021	528.35	−12.0%	603.80	633.45	489.00	80,48,154
Oct 2021	600.55	+5.7%	560.00	749.80	557.60	2,18,34,319
Sep 2021	568.40	+11.8%	508.50	602.00	501.00	98,39,021
Aug 2021	508.50	−9.6%	565.00	581.00	482.55	47,92,094
Jul 2021	562.35	−1.9%	576.80	624.00	550.00	1,02,77,470
Jun 2021	573.45	+6.4%	540.00	594.45	530.00	98,75,508
May 2021	538.80	−1.4%	541.00	573.80	513.10	71,98,694
Apr 2021	546.35	−5.8%	582.90	607.00	534.45	67,48,198
Mar 2021	580.00	−14.6%	685.00	719.90	538.85	88,49,253
Feb 2021	679.45	+60.7%	424.10	698.00	422.90	1,24,04,910
Jan 2021	422.90	+7.7%	392.70	438.00	388.50	72,39,249
Dec 2020	392.70	+10.4%	358.00	418.80	341.00	64,70,233
Nov 2020	355.75	+8.7%	325.70	380.00	321.20	29,85,353
Oct 2020	327.15	−2.5%	339.90	356.85	321.05	18,67,177
Sep 2020	335.55	−9.2%	365.00	387.50	330.00	22,86,415
Aug 2020	369.45	+32.2%	279.45	424.00	277.05	1,65,64,733
Jul 2020	279.50	+2.5%	273.50	314.95	270.30	1,28,67,691
Jun 2020	272.80	+4.7%	291.00	308.00	255.20	92,77,115
May 2020	260.45	+0.3%	247.90	274.10	232.50	36,58,025
Apr 2020	259.80	+23.1%	213.00	287.70	200.55	60,80,762
Mar 2020	211.05	−29.5%	302.00	335.00	190.00	69,55,001
Feb 2020	299.20	−26.8%	414.00	421.90	298.00	42,60,893
Jan 2020	408.85	+1.5%	402.65	442.00	394.60	66,11,738
Dec 2019	402.65	−1.6%	412.75	424.70	375.00	50,87,551
Nov 2019	409.05	−5.4%	436.90	474.30	377.60	64,56,762
Oct 2019	432.25	+3.8%	418.55	450.00	362.05	56,72,868
Sep 2019	416.30	+15.8%	363.00	477.00	347.45	94,12,674
Aug 2019	359.55	−12.4%	409.15	420.00	315.65	46,99,801
Jul 2019	410.50	−15.8%	492.00	510.00	396.10	68,08,889
Jun 2019	487.25	−15.9%	581.00	589.00	370.85	1,03,48,173
May 2019	579.20	+7.5%	537.95	632.20	446.45	85,58,824
Apr 2019	538.85	−16.0%	646.00	667.55	535.50	47,07,482
Mar 2019	641.50	+49.2%	433.80	734.80	430.30	2,43,48,298
Feb 2019	430.00	+33.9%	321.10	477.95	312.25	1,14,21,856
Jan 2019	321.10	−23.2%	418.25	431.65	318.50	48,29,723
Dec 2018	418.25	−8.9%	460.00	469.90	412.55	48,55,620
Nov 2018	459.20	+8.6%	434.40	508.80	393.00	93,27,212
Oct 2018	422.85	−35.3%	655.00	656.90	365.00	93,09,034
Sep 2018	653.95	−22.0%	838.10	842.30	635.00	35,40,029
Aug 2018	838.10	+3.6%	816.00	917.40	771.10	74,38,371
Jul 2018	809.30	+21.9%	665.00	833.60	599.35	84,47,148
Jun 2018	664.05	−20.2%	822.00	894.70	664.05	1,00,69,057
May 2018	832.35	−28.4%	1,169.75	1,247.50	760.10	1,95,22,847
Apr 2018	1,162.45	+15.9%	1,014.40	1,218.00	1,014.40	68,29,969
Mar 2018	1,003.30	+6.1%	958.45	1,031.70	946.00	78,15,493
Feb 2018	945.75	+4.0%	918.60	1,006.80	769.95	87,53,967
Jan 2018	909.75	−8.1%	994.00	1,019.00	899.00	69,94,535
Dec 2017	989.80	+1.5%	986.90	1,059.00	827.60	71,28,400
Nov 2017	975.45	+14.3%	859.80	1,008.95	812.60	95,15,204
Oct 2017	853.10	+42.3%	606.00	924.90	597.00	1,07,22,652
Sep 2017	599.35	−0.8%	603.00	620.60	561.00	56,66,377
Aug 2017	604.05	+20.2%	506.00	637.00	492.75	1,15,41,082
Jul 2017	502.45	+12.3%	457.70	549.65	448.65	79,55,515
Jun 2017	447.50	+1.5%	441.40	461.80	405.95	60,85,895
May 2017	441.00	+4.4%	424.20	529.70	419.50	72,33,627
Apr 2017	422.50	+20.8%	350.25	443.50	348.05	52,82,860
Mar 2017	349.75	+14.1%	308.70	366.10	254.05	46,22,125
Feb 2017	306.65	+28.8%	238.10	311.90	235.00	61,42,477
Jan 2017	238.10	+3.8%	225.50	252.25	223.85	15,89,878
Dec 2016	229.30	−5.7%	243.50	261.95	216.55	33,93,615
Nov 2016	243.15	+4.2%	237.10	246.00	177.90	41,68,239
Oct 2016	233.25	−0.4%	234.40	246.00	224.95	19,87,562
Sep 2016	234.10	−1.3%	235.20	254.40	220.55	62,87,360
Aug 2016	237.20	–	240.00	259.00	215.55	3,67,04,816

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	389.00	389.25	383.25	385.90	386.42	41,931	35.5%
27 Oct 2026	372.70	396.00	372.70	391.05	385.06	1,05,283	50.4%
26 Oct 2026	360.25	380.00	356.25	376.45	374.53	2,17,775	38.9%
23 Oct 2026	381.05	381.55	352.80	360.45	363.84	2,02,585	54.1%
22 Oct 2026	382.30	383.75	377.05	380.55	380.36	85,698	51.0%
21 Oct 2026	395.90	395.90	379.70	382.40	384.96	1,16,786	51.9%
19 Oct 2026	402.00	402.15	392.10	394.40	396.13	42,443	47.4%
16 Oct 2026	393.45	407.65	388.05	402.00	399.59	2,12,597	49.5%
15 Oct 2026	395.05	397.10	391.15	393.45	393.39	42,784	52.3%
14 Oct 2026	394.10	400.20	393.40	395.55	396.24	64,569	48.9%
13 Oct 2026	394.65	396.65	390.00	394.10	392.79	47,955	48.8%
12 Oct 2026	396.90	402.45	392.00	392.65	394.58	73,518	33.9%
9 Oct 2026	397.40	401.20	393.10	395.65	396.46	75,875	36.4%
8 Oct 2026	408.85	409.20	395.50	397.40	401.20	89,566	39.4%
7 Oct 2026	399.30	415.20	394.05	409.25	409.14	3,20,390	15.8%
6 Oct 2026	396.50	402.60	394.60	400.80	398.09	58,056	45.6%
5 Oct 2026	398.05	405.15	393.10	396.30	397.90	94,930	39.0%
1 Oct 2026	406.20	407.60	396.55	399.10	401.12	1,34,401	54.2%
30 Sep 2026	410.45	416.00	403.10	406.20	408.22	63,814	39.3%
29 Sep 2026	406.30	412.80	400.10	410.90	408.33	1,03,780	34.9%
28 Sep 2026	412.00	412.45	402.60	406.90	406.89	2,58,357	20.8%
25 Sep 2026	413.90	414.00	407.05	412.45	410.05	1,00,526	45.2%

Prices in ₹ per share as traded, not adjusted.