NSE - Delayed Quote INR

Debock Industries Limited (DIL.NS)

8.20 -0.15 (-1.80%)
At close: April 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.40 8.45 8.15 8.20 8.20 706,361
Apr 24, 2024 8.25 8.45 8.15 8.35 8.35 865,260
Apr 23, 2024 8.10 8.40 8.00 8.15 8.15 1,729,877
Apr 22, 2024 8.00 8.25 8.00 8.05 8.05 645,081
Apr 19, 2024 8.00 8.25 7.95 8.00 8.00 647,178
Apr 18, 2024 8.05 8.15 8.00 8.00 8.00 832,562
Apr 16, 2024 7.90 8.30 7.90 8.00 8.00 1,099,266
Apr 15, 2024 8.05 8.10 7.80 8.05 8.05 1,163,932
Apr 12, 2024 8.50 8.50 8.25 8.30 8.30 774,309
Apr 10, 2024 8.60 8.65 8.45 8.50 8.50 609,175
Apr 9, 2024 8.55 8.60 8.40 8.50 8.50 739,002
Apr 8, 2024 8.55 8.65 8.45 8.50 8.50 741,457
Apr 5, 2024 8.50 8.75 8.35 8.45 8.45 1,929,292
Apr 4, 2024 8.70 9.05 8.20 8.40 8.40 2,916,365
Apr 3, 2024 8.50 9.00 8.30 8.60 8.60 3,986,555
Apr 2, 2024 7.80 8.45 7.75 8.45 8.45 2,558,251
Apr 1, 2024 7.20 7.70 7.05 7.70 7.70 1,214,462
Mar 28, 2024 7.25 7.30 7.00 7.00 7.00 1,921,442
Mar 27, 2024 7.35 7.55 7.10 7.15 7.15 1,359,950
Mar 26, 2024 7.85 7.85 7.25 7.35 7.35 1,711,886
Mar 22, 2024 7.70 8.00 7.70 7.80 7.80 1,129,761
Mar 21, 2024 7.65 8.05 7.65 7.70 7.70 1,045,352
Mar 20, 2024 7.70 7.75 7.60 7.65 7.65 414,742
Mar 19, 2024 7.85 7.85 7.50 7.60 7.60 591,207
Mar 18, 2024 7.65 7.85 7.50 7.70 7.70 878,139
Mar 15, 2024 7.90 8.10 7.45 7.55 7.55 1,383,055
Mar 14, 2024 7.10 7.80 7.10 7.75 7.75 1,673,409
Mar 13, 2024 7.60 7.90 7.15 7.20 7.20 2,779,342
Mar 12, 2024 8.20 8.25 7.65 7.70 7.70 2,133,581
Mar 11, 2024 8.45 8.45 8.05 8.15 8.15 1,019,381
Mar 7, 2024 8.40 8.45 8.25 8.30 8.30 816,088
Mar 6, 2024 8.15 8.40 8.05 8.20 8.20 1,896,011
Mar 5, 2024 8.55 8.55 8.10 8.15 8.15 1,895,501
Mar 4, 2024 8.95 8.95 8.45 8.45 8.45 1,436,827
Mar 1, 2024 8.30 9.05 8.30 8.80 8.80 2,630,600
Feb 29, 2024 8.70 8.70 8.00 8.30 8.30 2,938,138
Feb 28, 2024 8.90 8.95 8.55 8.60 8.60 2,364,708
Feb 27, 2024 9.00 9.10 8.75 8.80 8.80 1,627,708
Feb 26, 2024 9.45 9.45 8.90 9.00 9.00 3,224,509
Feb 23, 2024 9.20 9.60 9.10 9.30 9.30 1,545,965
Feb 22, 2024 9.20 9.20 9.00 9.15 9.15 1,254,896
Feb 21, 2024 9.35 9.35 9.05 9.15 9.15 1,572,839
Feb 20, 2024 9.35 9.45 9.25 9.30 9.30 953,401
Feb 19, 2024 9.35 9.40 9.25 9.30 9.30 1,510,330
Feb 16, 2024 9.35 9.40 9.20 9.25 9.25 1,045,550
Feb 15, 2024 8.65 9.40 8.65 9.25 9.25 2,056,493
Feb 14, 2024 9.10 9.55 9.10 9.45 9.45 1,353,793
Feb 13, 2024 9.50 9.50 9.05 9.25 9.25 1,324,660
Feb 12, 2024 9.60 9.80 9.25 9.30 9.30 2,241,113
Feb 9, 2024 9.80 9.80 9.25 9.45 9.45 2,331,175
Feb 8, 2024 9.90 10.05 9.55 9.65 9.65 3,186,971
Feb 7, 2024 9.95 10.10 9.65 9.75 9.75 3,202,261
Feb 6, 2024 9.95 10.10 9.70 9.75 9.75 2,395,796
Feb 5, 2024 9.55 9.90 9.55 9.80 9.80 4,592,894
Feb 2, 2024 9.50 9.85 9.05 9.45 9.45 6,555,074
Feb 1, 2024 9.60 9.65 9.35 9.40 9.40 1,321,784
Jan 31, 2024 9.20 9.55 9.15 9.50 9.50 3,242,514
Jan 30, 2024 9.50 9.55 9.00 9.10 9.10 5,880,316
Jan 29, 2024 9.25 9.45 9.00 9.45 9.45 3,158,028
Jan 25, 2024 9.45 9.50 9.00 9.00 9.00 6,923,787
Jan 24, 2024 9.55 9.60 9.40 9.45 9.45 972,248
Jan 23, 2024 9.90 9.90 9.30 9.40 9.40 1,893,178
Jan 19, 2024 9.35 9.40 9.25 9.30 9.30 1,528,491
Jan 18, 2024 9.35 9.50 9.05 9.35 9.35 2,173,956
Jan 17, 2024 9.45 9.50 9.25 9.35 9.35 1,960,630
Jan 16, 2024 9.95 9.95 9.30 9.35 9.35 6,218,523
Jan 15, 2024 10.05 10.05 10.05 10.05 10.05 -
Jan 12, 2024 9.70 10.10 9.65 10.05 10.05 6,267,395
Jan 11, 2024 9.65 9.80 9.20 9.65 9.65 9,360,758
Jan 10, 2024 10.30 10.30 9.60 9.65 9.65 18,417,847
Jan 9, 2024 10.75 10.80 10.10 10.10 10.10 10,272,483
Jan 8, 2024 11.40 11.45 10.60 10.60 10.60 8,652,661
Jan 5, 2024 10.35 11.30 10.35 11.15 11.15 5,806,251
Jan 4, 2024 11.45 11.65 10.90 10.90 10.90 7,659,249
Jan 3, 2024 11.65 11.65 11.35 11.45 11.45 944,094
Jan 2, 2024 11.55 11.70 11.30 11.40 11.40 1,656,002
Jan 1, 2024 10.95 11.30 10.90 11.30 11.30 1,856,296
Dec 29, 2023 10.80 10.90 10.75 10.80 10.80 498,565
Dec 28, 2023 10.90 11.10 10.70 10.75 10.75 1,025,254
Dec 27, 2023 11.05 11.20 10.80 10.90 10.90 603,698
Dec 26, 2023 11.20 11.25 10.85 10.90 10.90 569,288
Dec 22, 2023 10.50 10.95 10.50 10.85 10.85 764,169
Dec 21, 2023 10.25 10.65 10.25 10.45 10.45 917,391
Dec 20, 2023 11.20 11.35 10.60 10.60 10.60 1,331,147
Dec 19, 2023 10.85 11.15 10.65 11.15 11.15 1,470,240
Dec 18, 2023 10.75 10.90 10.50 10.65 10.65 742,011
Dec 15, 2023 11.20 11.35 10.70 10.75 10.75 1,227,907
Dec 14, 2023 11.80 11.80 10.90 11.10 11.10 2,583,268
Dec 13, 2023 11.70 11.85 10.35 11.40 11.40 6,789,641
Dec 12, 2023 10.25 10.90 10.25 10.90 10.90 5,302,435
Dec 11, 2023 9.10 9.95 9.05 9.95 9.95 2,935,290
Dec 8, 2023 9.05 9.20 8.95 9.05 9.05 526,845
Dec 7, 2023 8.85 9.20 8.75 9.00 9.00 830,280
Dec 6, 2023 9.15 9.15 8.60 8.85 8.85 1,126,895
Dec 5, 2023 9.55 9.60 8.80 8.95 8.95 2,142,500
Dec 4, 2023 9.10 9.15 9.10 9.15 9.15 371,634
Dec 1, 2023 8.60 8.75 8.55 8.75 8.75 617,058
Nov 30, 2023 8.30 8.40 8.15 8.35 8.35 3,413,745
Nov 29, 2023 8.30 8.50 8.00 8.15 8.15 7,440,874
Nov 28, 2023 8.75 8.75 8.20 8.30 8.30 1,222,755
Nov 24, 2023 8.90 8.95 8.40 8.55 8.55 975,502
Nov 23, 2023 8.80 8.95 8.45 8.85 8.85 516,464
Nov 22, 2023 8.85 9.05 8.65 8.75 8.75 856,478
Nov 21, 2023 9.20 9.25 8.55 8.85 8.85 1,141,761
Nov 20, 2023 9.50 9.55 9.00 9.00 9.00 1,322,550
Nov 17, 2023 9.40 9.50 9.30 9.45 9.45 240,251
Nov 16, 2023 9.55 9.55 9.30 9.45 9.45 267,905
Nov 15, 2023 9.55 9.70 9.25 9.55 9.55 378,332
Nov 13, 2023 9.60 9.60 9.45 9.55 9.55 194,163
Nov 10, 2023 9.50 9.55 9.40 9.50 9.50 193,027
Nov 9, 2023 9.65 9.65 9.45 9.55 9.55 238,746
Nov 8, 2023 9.45 9.65 9.35 9.55 9.55 251,669
Nov 7, 2023 9.50 9.50 9.30 9.40 9.40 347,292
Nov 6, 2023 9.55 9.55 9.30 9.50 9.50 258,684
Nov 3, 2023 9.60 9.60 9.40 9.50 9.50 139,062
Nov 2, 2023 9.60 9.75 9.35 9.40 9.40 334,149
Nov 1, 2023 9.65 9.80 9.55 9.60 9.60 115,596
Oct 31, 2023 9.40 9.75 9.40 9.65 9.65 217,847
Oct 30, 2023 9.50 9.95 9.40 9.50 9.50 213,010
Oct 27, 2023 9.35 9.80 9.30 9.80 9.80 2,269,972
Oct 26, 2023 9.25 9.40 9.00 9.35 9.35 188,559
Oct 25, 2023 9.65 9.65 9.00 9.20 9.20 377,028
Oct 23, 2023 9.75 9.85 9.35 9.45 9.45 272,141
Oct 20, 2023 9.85 9.85 9.70 9.75 9.75 185,910
Oct 19, 2023 9.70 9.90 9.65 9.80 9.80 265,163
Oct 18, 2023 10.00 10.00 9.60 9.85 9.85 285,446
Oct 17, 2023 10.10 10.10 9.80 9.90 9.90 484,083
Oct 16, 2023 10.00 10.15 9.90 9.95 9.95 350,585
Oct 13, 2023 10.10 10.10 9.90 9.95 9.95 256,358
Oct 12, 2023 9.85 10.05 9.80 9.95 9.95 321,846
Oct 11, 2023 10.05 10.10 9.80 9.85 9.85 258,321
Oct 10, 2023 10.30 10.30 9.80 10.00 10.00 391,884
Oct 9, 2023 9.70 10.15 9.30 10.10 10.10 955,497
Oct 6, 2023 10.00 10.00 9.55 9.70 9.70 460,811
Oct 5, 2023 10.10 10.10 9.80 9.85 9.85 406,952
Oct 4, 2023 9.95 10.10 9.65 9.90 9.90 1,062,980
Oct 3, 2023 9.35 9.65 9.20 9.65 9.65 1,070,540
Sep 29, 2023 9.65 9.65 9.15 9.20 9.20 1,076,250
Sep 28, 2023 9.75 9.75 9.40 9.50 9.50 351,372
Sep 27, 2023 9.55 9.65 9.45 9.60 9.60 280,293
Sep 26, 2023 9.90 9.95 9.35 9.45 9.45 1,007,019
Sep 25, 2023 9.75 9.85 9.50 9.80 9.80 496,634
Sep 22, 2023 9.90 9.90 9.60 9.60 9.60 664,750
Sep 21, 2023 10.20 10.20 9.70 9.75 9.75 928,409
Sep 20, 2023 9.80 10.15 9.80 10.05 10.05 479,981
Sep 18, 2023 10.30 10.30 9.65 9.75 9.75 1,446,667
Sep 15, 2023 10.10 10.35 10.00 10.10 10.10 330,875
Sep 14, 2023 10.55 10.55 9.95 10.10 10.10 805,046
Sep 13, 2023 10.60 10.75 10.30 10.40 10.40 258,327
Sep 12, 2023 11.10 11.10 10.30 10.35 10.35 577,114
Sep 11, 2023 10.50 10.75 10.45 10.70 10.70 645,256
Sep 8, 2023 10.05 10.45 10.00 10.30 10.30 804,969
Sep 7, 2023 9.90 10.05 9.85 10.00 10.00 446,139
Sep 6, 2023 10.25 10.25 9.70 9.80 9.80 1,162,074
Sep 5, 2023 10.15 10.20 10.00 10.15 10.15 371,072
Sep 4, 2023 10.20 10.25 9.55 10.10 10.10 600,670
Sep 1, 2023 10.20 10.40 9.95 10.00 10.00 1,706,142
Aug 31, 2023 10.50 10.60 9.95 10.15 10.15 2,293,909
Aug 30, 2023 10.85 10.95 10.35 10.45 10.45 6,101,358
Aug 29, 2023 10.75 11.25 10.60 10.80 10.80 6,539,031
Aug 28, 2023 10.90 10.90 10.75 10.75 10.75 2,546,180
Aug 25, 2023 10.85 11.05 10.40 10.80 10.80 5,214,840
Aug 24, 2023 11.70 11.70 10.85 10.85 10.85 13,703,053
Aug 23, 2023 11.40 11.60 11.40 11.40 11.40 1,212,254
Aug 22, 2023 11.30 11.85 11.20 11.45 11.45 11,597,975
Aug 21, 2023 11.60 11.65 11.20 11.30 11.30 3,646,861
Aug 18, 2023 12.00 12.20 11.35 11.50 11.50 4,374,488
Aug 17, 2023 11.50 11.95 10.85 11.85 11.85 4,208,919
Aug 16, 2023 11.65 11.65 11.30 11.40 11.40 1,398,635
Aug 14, 2023 11.70 11.75 11.50 11.60 11.60 4,206,789
Aug 11, 2023 11.70 11.70 11.35 11.50 11.50 3,982,556
Aug 10, 2023 11.80 11.95 11.35 11.45 11.45 4,383,301
Aug 9, 2023 11.50 11.95 11.30 11.85 11.85 7,153,614
Aug 8, 2023 11.70 11.95 11.35 11.90 11.90 7,477,274
Aug 7, 2023 11.80 12.10 11.00 11.40 11.40 9,228,071
Aug 4, 2023 11.45 11.75 11.25 11.55 11.55 4,040,855
Aug 3, 2023 10.65 11.45 10.65 11.20 11.20 18,449,673
Aug 2, 2023 11.20 11.70 11.20 11.20 11.20 14,311,274
Aug 1, 2023 13.10 13.30 11.75 11.75 11.75 8,825,522
Jul 31, 2023 13.30 13.45 12.80 13.05 13.05 6,950,567
Jul 28, 2023 13.60 13.95 13.00 13.20 13.20 5,884,680
Jul 27, 2023 12.00 13.85 12.00 13.20 13.20 10,065,903
Jul 26, 2023 14.85 15.10 13.30 13.30 13.30 4,069,647
Jul 25, 2023 14.95 15.15 14.65 14.75 14.75 12,507,746
Jul 24, 2023 14.90 15.40 14.70 14.95 14.95 7,922,557
Jul 21, 2023 14.05 15.00 13.95 14.60 14.60 6,089,236
Jul 20, 2023 14.55 15.65 13.55 14.90 14.90 3,161,654
Jul 19, 2023 14.95 15.25 14.90 14.95 14.95 841,664
Jul 18, 2023 15.25 15.30 14.75 15.15 15.15 693,744
Jul 17, 2023 15.50 15.70 15.05 15.25 15.25 462,872
Jul 14, 2023 15.20 15.20 14.90 15.00 15.00 547,766
Jul 13, 2023 15.60 15.80 15.05 15.10 15.10 963,833
Jul 12, 2023 15.75 15.75 15.55 15.65 15.65 497,540
Jul 11, 2023 15.80 15.95 15.55 15.60 15.60 538,685
Jul 10, 2023 15.90 16.05 15.75 15.80 15.80 525,112
Jul 7, 2023 15.85 16.05 15.85 15.90 15.90 434,922
Jul 6, 2023 16.10 16.15 15.80 15.85 15.85 562,016
Jul 5, 2023 15.90 16.15 15.70 15.85 15.85 1,475,413
Jul 4, 2023 16.00 16.20 15.50 15.65 15.65 2,685,268
Jul 3, 2023 15.95 16.55 15.70 16.00 16.00 833,164
Jun 30, 2023 16.40 16.40 15.60 15.80 15.80 2,600,484
Jun 28, 2023 16.45 16.55 16.00 16.10 16.10 698,489
Jun 27, 2023 17.05 18.65 15.90 16.40 16.40 11,571,708
Jun 26, 2023 15.70 17.10 15.50 17.05 17.05 12,108,498
Jun 23, 2023 15.75 15.90 15.45 15.55 15.55 746,482
Jun 22, 2023 15.90 16.30 15.70 15.75 15.75 24,949,620
Jun 21, 2023 16.05 16.60 15.80 15.90 15.90 1,245,470
Jun 20, 2023 17.05 17.35 15.70 15.95 15.95 1,684,727
Jun 19, 2023 15.95 17.20 15.95 17.10 17.10 1,454,449
Jun 16, 2023 15.65 16.10 15.40 15.95 15.95 1,564,106
Jun 15, 2023 15.80 15.80 15.45 15.50 15.50 1,343,628
Jun 14, 2023 15.95 16.20 15.55 15.60 15.60 1,682,480
Jun 13, 2023 15.75 15.95 15.70 15.80 15.80 887,143
Jun 12, 2023 16.00 16.10 15.65 15.75 15.75 981,164
Jun 9, 2023 15.95 16.00 15.65 15.85 15.85 630,524
Jun 8, 2023 16.20 16.20 15.65 15.70 15.70 683,275
Jun 7, 2023 16.15 16.65 15.80 16.00 16.00 6,945,443
Jun 6, 2023 16.40 16.70 16.15 16.20 16.20 262,697
Jun 5, 2023 16.75 17.00 16.45 16.55 16.55 275,272
Jun 2, 2023 17.20 17.20 16.75 16.85 16.85 455,820
Jun 1, 2023 16.70 17.00 16.45 16.75 16.75 3,457,663
May 31, 2023 16.00 16.92 15.85 16.19 16.19 2,480,744
May 30, 2023 16.72 17.01 16.43 16.67 16.67 2,522,080
May 29, 2023 16.92 18.66 16.92 17.30 17.30 6,234,803
May 26, 2023 16.87 17.79 16.87 17.79 17.79 1,268,749
May 25, 2023 16.72 17.16 16.53 16.97 16.97 478,015
May 24, 2023 16.29 16.87 16.24 16.53 16.53 244,549
May 23, 2023 16.09 16.34 15.85 16.14 16.14 163,062
May 22, 2023 16.67 16.72 16.04 16.09 16.09 407,194
May 19, 2023 16.72 16.72 15.85 16.43 16.43 386,299
May 18, 2023 16.63 16.72 16.24 16.34 16.34 281,488
May 17, 2023 15.95 16.48 15.56 16.38 16.38 353,928
May 16, 2023 16.34 16.48 15.56 15.71 15.71 1,038,231
May 15, 2023 17.45 18.03 16.38 16.38 16.38 3,768,869
May 12, 2023 17.01 17.21 16.53 17.21 17.21 1,852,997
May 11, 2023 15.85 16.43 15.32 16.43 16.43 1,777,413
May 10, 2023 15.95 15.95 15.46 15.66 15.66 1,262,347
May 9, 2023 15.71 15.90 15.03 15.66 15.66 324,625
May 8, 2023 16.38 16.72 15.37 15.41 15.41 781,961
May 5, 2023 15.95 16.38 14.83 16.14 16.14 4,439,845
May 4, 2023 15.51 15.71 15.41 15.61 15.61 120,044
May 3, 2023 15.90 15.90 15.32 15.51 15.51 214,929
May 2, 2023 15.71 16.19 15.17 15.66 15.66 279,074
Apr 28, 2023 15.51 15.85 15.46 15.56 15.56 396,834
Apr 27, 2023 15.71 16.00 15.08 15.56 15.56 847,087
Apr 26, 2023 16.72 16.72 15.61 15.66 15.66 3,730,434
Apr 25, 2023 16.97 16.97 16.34 16.43 16.43 227,573