DB (International) Stock Brokers Limited (BOM:530393)
India · Delayed Price · Currency is INR 24.94
-0.43 (-1.69%)
At close: Mar 4, 2026
BOM:530393 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27.50 | 27.50 | 25.50 | 25.78 | 25.78 | 3.37% | 49 |
| Mar 4, 2026 | 25.25 | 25.52 | 24.81 | 24.94 | 24.94 | -1.69% | 990 |
| Mar 2, 2026 | 25.51 | 25.51 | 25.00 | 25.37 | 25.37 | -1.48% | 832 |
| Feb 27, 2026 | 26.48 | 26.70 | 25.50 | 25.75 | 25.75 | 0.51% | 1,611 |
| Feb 26, 2026 | 25.71 | 26.70 | 25.50 | 25.62 | 25.62 | -0.31% | 1,726 |
| Feb 25, 2026 | 25.62 | 25.70 | 25.62 | 25.70 | 25.70 | 0.78% | 17 |
| Feb 24, 2026 | 25.50 | 25.68 | 25.25 | 25.50 | 25.50 | 0.08% | 1,343 |
| Feb 23, 2026 | 25.71 | 25.71 | 25.00 | 25.48 | 25.48 | 0.43% | 139 |
| Feb 20, 2026 | 25.26 | 25.76 | 25.00 | 25.37 | 25.37 | 0.91% | 2,524 |
| Feb 19, 2026 | 27.80 | 27.80 | 24.29 | 25.14 | 25.14 | 1.17% | 3,842 |
| Feb 18, 2026 | 25.30 | 25.30 | 24.80 | 24.85 | 24.85 | -0.60% | 139 |
| Feb 17, 2026 | 25.00 | 25.28 | 24.80 | 25.00 | 25.00 | 0.81% | 88 |
| Feb 16, 2026 | 25.00 | 25.00 | 24.00 | 24.80 | 24.80 | 0.61% | 4,096 |
| Feb 13, 2026 | 25.00 | 25.00 | 24.65 | 24.65 | 24.65 | -1.40% | 613 |
| 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 |