SUPER
WAITLIST
  1. Home
  2. Stocks
  3. DBCI
  4. History

DBCI · CEMENT

DBCI share price history Dadabhoy Cement Industries Limited

Dadabhoy Cement Industries Limited (DBCI) has 609 daily sessions on file, from 3 Jun 2024 to 13 Nov 2026. The last close was Rs 9.98. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
3 Jun 2024close Rs 4.12
Last session
13 Nov 2026close Rs 9.98
Sessions on file
60930 months
Highest close
Rs 25.1929 Jul 2026
Lowest close
Rs 2.7411 Jun 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DBCI month-end close

3915212026-112024-062025-09DBCI month-end close
Jun 2024 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20269.9810.209.782,050,3299
Oct 202610.0213.219.6315,263,75922
Sep 202612.2412.599.9311,533,62422
Aug 202612.7318.3612.3738,207,70919
Jul 202620.4025.197.55111,143,54723
Jun 20267.758.387.1013,550,75420
May 20266.767.496.343,615,32717
Apr 20266.507.075.214,187,63422
Mar 20265.135.794.471,578,32320
Feb 20265.357.205.351,713,00819
Jan 20267.038.127.015,799,43422
Dec 20257.918.726.6024,255,46922
Nov 20256.577.206.362,649,44120
Oct 20256.737.416.463,971,26723
Sep 20257.388.137.309,378,49222
Aug 20258.028.086.0915,639,53520
Jul 20256.027.045.858,444,26223
Jun 20256.266.975.6416,900,52519
May 20256.806.803.7912,850,89120
Apr 20254.245.014.243,110,00120
Mar 20254.734.974.73996,05619
Feb 20254.775.204.522,987,65719
Jan 20255.296.125.056,171,72523
Dec 20246.367.625.0125,762,01221
Nov 20245.075.074.343,852,81621
Oct 20244.585.154.402,128,43423
Sep 20244.846.274.845,599,31420
Aug 20245.567.105.5619,273,98021
Jul 20246.296.684.5029,343,65521
Jun 20245.045.112.7434,418,52317

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20269.98+0.10%202,611
12 Nov 20269.97-2.25%211,939
11 Nov 202610.20+2.10%238,203
10 Nov 20269.99+1.42%204,559
6 Nov 20269.85-1.10%104,699
5 Nov 20269.96+0.30%452,829
4 Nov 20269.93+1.53%175,246
3 Nov 20269.78-1.71%228,105
2 Nov 20269.95-0.70%232,138
30 Oct 202610.02-0.79%116,321
29 Oct 202610.10-1.37%149,024
28 Oct 202610.24+6.33%432,592
27 Oct 20269.63-1.43%94,008
26 Oct 20269.77-1.21%53,795
23 Oct 20269.89-0.50%48,900
22 Oct 20269.94-0.40%61,160
21 Oct 20269.98+1.11%108,330
20 Oct 20269.87-4.08%240,279
19 Oct 202610.29+2.69%309,933
16 Oct 202610.02-6.09%629,694
15 Oct 202610.67-1.20%243,041
14 Oct 202610.80-1.82%97,619
13 Oct 202611.00-2.14%358,218
12 Oct 202611.24-5.55%495,305
9 Oct 202611.90-1.49%240,554
8 Oct 202612.08-1.79%586,937
7 Oct 202612.30+1.57%1,251,079
6 Oct 202612.11-3.35%657,495
5 Oct 202612.53-5.15%697,372
2 Oct 202613.21+3.93%3,455,318
1 Oct 202612.71+3.84%4,936,785
30 Sep 202612.24+9.97%2,721,826
29 Sep 202611.13+9.98%1,322,154
28 Sep 202610.120.00%50,292
25 Sep 202610.12-1.08%112,228
24 Sep 202610.23-1.63%101,317
23 Sep 202610.40-2.89%191,277
22 Sep 202610.71-1.20%181,202
21 Sep 202610.84+1.69%160,785
18 Sep 202610.66+2.90%734,311
17 Sep 202610.36+1.87%252,728
16 Sep 202610.17+0.30%155,256
15 Sep 202610.14+2.11%394,051
14 Sep 20269.93-3.40%219,292
11 Sep 202610.28-0.39%404,072
10 Sep 202610.32-6.94%507,321
9 Sep 202611.09-1.60%207,992
8 Sep 202611.27-5.77%249,129
7 Sep 202611.96-0.50%215,379
4 Sep 202612.02-1.72%403,039
3 Sep 202612.23-2.86%496,055
2 Sep 202612.59+2.19%2,099,436
1 Sep 202612.32-3.22%354,482
31 Aug 202612.73-1.85%195,337
28 Aug 202612.97-0.99%133,912
27 Aug 202613.10+1.79%782,282
25 Aug 202612.87-2.50%396,814
24 Aug 202613.20-1.27%534,191
21 Aug 202613.37+3.56%1,284,052
20 Aug 202612.91-5.14%1,771,828

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DBCI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 609 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on DBCI

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .