DB (International) Stock Brokers Limited (BOM:530393)
India · Delayed Price · Currency is INR 25.00
-0.30 (-1.19%)
At close: Feb 12, 2026
BOM:530393 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.81 | 25.81 | 25.00 | 25.00 | 25.00 | -1.19% | 5 |
| Feb 11, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 1.20% | 4 |
| Feb 10, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 0.40% | 2,483 |
| Feb 9, 2026 | 25.00 | 25.00 | 24.65 | 24.90 | 24.90 | -0.40% | 941 |
| Feb 6, 2026 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | 0.81% | 148 |
| Feb 5, 2026 | 25.00 | 25.29 | 24.80 | 24.80 | 24.80 | -1.94% | 140 |
| Feb 4, 2026 | 25.00 | 25.29 | 24.81 | 25.29 | 25.29 | 0.56% | 128 |
| Feb 3, 2026 | 24.94 | 25.15 | 24.80 | 25.15 | 25.15 | 0.60% | 341 |
| Feb 2, 2026 | 24.80 | 25.00 | 24.50 | 25.00 | 25.00 | 0.81% | 884 |
| Feb 1, 2026 | 25.50 | 25.50 | 24.80 | 24.80 | 24.80 | - | 102 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.32% | 101 |
| Jan 29, 2026 | 24.80 | 25.00 | 24.65 | 24.88 | 24.88 | 1.30% | 947 |
| Jan 28, 2026 | 24.80 | 25.10 | 23.80 | 24.56 | 24.56 | -0.12% | 4,740 |
| Jan 27, 2026 | 25.00 | 25.29 | 24.32 | 24.59 | 24.59 | -0.85% | 2,737 |
| Jan 23, 2026 | 25.00 | 25.12 | 24.80 | 24.80 | 24.80 | - | 112 |
| Jan 22, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 316 |
| Jan 21, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | 105 |
| Jan 20, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 801 |
| Jan 19, 2026 | 25.00 | 25.34 | 25.00 | 25.00 | 25.00 | -2.38% | 338 |
| Jan 16, 2026 | 25.29 | 25.65 | 25.00 | 25.61 | 25.61 | 1.27% | 22 |
| Jan 14, 2026 | 25.00 | 25.29 | 24.80 | 25.29 | 25.29 | 1.98% | 277 |
| Jan 12, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 290 |
| Jan 9, 2026 | 25.80 | 26.04 | 24.80 | 25.00 | 25.00 | - | 870 |
| Jan 8, 2026 | 25.00 | 25.29 | 24.65 | 25.00 | 25.00 | - | 816 |
| Jan 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 100 |
| Jan 6, 2026 | 25.00 | 25.30 | 24.80 | 24.80 | 24.80 | -0.80% | 292 |
| Jan 5, 2026 | 25.42 | 25.42 | 25.00 | 25.00 | 25.00 | 0.81% | 110 |
| Jan 2, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.60% | 223 |
| Jan 1, 2026 | 26.49 | 26.49 | 24.80 | 24.95 | 24.95 | -0.36% | 406 |
| Dec 31, 2025 | 25.00 | 25.07 | 24.80 | 25.04 | 25.04 | 0.16% | 254 |
| Dec 30, 2025 | 25.57 | 25.57 | 24.80 | 25.00 | 25.00 | 0.20% | 8,556 |
| Dec 29, 2025 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -0.20% | 126 |
| Dec 26, 2025 | 25.12 | 25.24 | 25.00 | 25.00 | 25.00 | - | 143 |
| Dec 24, 2025 | 25.00 | 25.39 | 25.00 | 25.00 | 25.00 | 2.17% | 162 |
| Dec 23, 2025 | 25.00 | 27.43 | 23.62 | 24.47 | 24.47 | -2.12% | 127,383 |
| Dec 22, 2025 | 25.00 | 25.39 | 24.80 | 25.00 | 25.00 | - | 357 |
| Dec 19, 2025 | 25.76 | 25.76 | 24.50 | 25.00 | 25.00 | -0.28% | 3,406 |
| Dec 18, 2025 | 25.05 | 26.40 | 24.32 | 25.07 | 25.07 | 0.28% | 4,562 |
| Dec 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 9 |
| Dec 16, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -0.40% | 13 |
| Dec 15, 2025 | 25.00 | 25.29 | 25.00 | 25.10 | 25.10 | 0.40% | 17 |
| Dec 12, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | - | 80 |
| Dec 11, 2025 | 25.01 | 25.58 | 25.00 | 25.00 | 25.00 | -0.87% | 80 |
| Dec 10, 2025 | 25.01 | 25.36 | 24.95 | 25.22 | 25.22 | 0.88% | 1,578 |
| Dec 9, 2025 | 25.01 | 25.01 | 24.81 | 25.00 | 25.00 | 0.04% | 702 |
| Dec 8, 2025 | 25.01 | 25.21 | 24.85 | 24.99 | 24.99 | - | 1,853 |
| Dec 5, 2025 | 25.01 | 25.01 | 24.80 | 24.99 | 24.99 | -0.04% | 187 |
| Dec 4, 2025 | 25.62 | 25.62 | 24.65 | 25.00 | 25.00 | - | 10,871 |
| Dec 3, 2025 | 25.00 | 25.30 | 24.80 | 25.00 | 25.00 | -0.08% | 668 |
| Dec 2, 2025 | 25.32 | 25.38 | 25.00 | 25.02 | 25.02 | 0.12% | 41 |