DB (International) Stock Brokers Limited (BOM:530393)
India · Delayed Price · Currency is INR 31.70
+0.07 (0.22%)
At close: Nov 9, 2026
BOM:530393 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.22% | 1 |
| Nov 8, 2026 | 32.27 | 33.40 | 31.00 | 31.63 | 31.63 | -1.53% | 2,123 |
| Nov 6, 2026 | 30.87 | 34.00 | 30.39 | 32.12 | 32.12 | 8.48% | 8,862 |
| Nov 5, 2026 | 29.60 | 30.87 | 29.60 | 29.61 | 29.61 | 1.75% | 551 |
| Nov 4, 2026 | 30.00 | 30.00 | 28.98 | 29.10 | 29.10 | -3.00% | 220 |
| Nov 3, 2026 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | 3.45% | 18 |
| Nov 2, 2026 | 29.00 | 29.00 | 28.05 | 29.00 | 29.00 | - | 223 |
| Oct 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 221 |
| Oct 29, 2026 | 30.16 | 30.16 | 28.50 | 29.00 | 29.00 | -1.33% | 1,753 |
| Oct 28, 2026 | 31.22 | 31.22 | 29.20 | 29.39 | 29.39 | -3.99% | 255 |
| Oct 27, 2026 | 29.05 | 30.61 | 28.10 | 30.61 | 30.61 | 3.76% | 574 |
| Oct 26, 2026 | 28.45 | 29.90 | 27.69 | 29.50 | 29.50 | 3.87% | 212 |
| Oct 23, 2026 | 30.40 | 30.50 | 26.70 | 28.40 | 28.40 | -8.36% | 73,746 |
| Oct 22, 2026 | 30.00 | 31.85 | 30.00 | 30.99 | 30.99 | 7.27% | 53,230 |
| Oct 21, 2026 | 30.69 | 31.54 | 28.00 | 28.89 | 28.89 | -5.87% | 15,401 |
| Oct 19, 2026 | 31.25 | 31.93 | 29.95 | 30.69 | 30.69 | -1.13% | 2,054 |
| Oct 16, 2026 | 31.00 | 31.84 | 31.00 | 31.04 | 31.04 | 0.13% | 1,341 |
| Oct 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1 |
| Oct 14, 2026 | 32.16 | 32.16 | 32.00 | 32.00 | 32.00 | - | 10 |
| Oct 13, 2026 | 31.52 | 32.44 | 31.52 | 32.00 | 32.00 | -1.36% | 3 |
| Oct 12, 2026 | 33.45 | 35.33 | 30.40 | 32.44 | 32.44 | -1.52% | 475 |
| Oct 9, 2026 | 30.63 | 33.49 | 30.63 | 32.94 | 32.94 | 2.36% | 21 |
| Oct 8, 2026 | 33.89 | 33.89 | 31.50 | 32.18 | 32.18 | -0.62% | 4,026 |
| Oct 7, 2026 | 33.90 | 34.70 | 32.21 | 32.38 | 32.38 | -2.53% | 5,719 |
| Oct 6, 2026 | 32.94 | 33.30 | 31.30 | 33.22 | 33.22 | 4.63% | 7,461 |
| Oct 5, 2026 | 30.87 | 32.97 | 30.87 | 31.75 | 31.75 | 0.79% | 626 |
| Oct 1, 2026 | 31.62 | 31.70 | 31.50 | 31.50 | 31.50 | -0.85% | 502 |
| Sep 30, 2026 | 30.33 | 31.77 | 30.33 | 31.77 | 31.77 | 2.65% | 2,461 |
| Sep 29, 2026 | 32.56 | 32.56 | 30.21 | 30.95 | 30.95 | -0.19% | 25 |
| Sep 28, 2026 | 32.80 | 32.80 | 31.00 | 31.01 | 31.01 | -2.48% | 1,304 |
| Sep 25, 2026 | 30.77 | 32.30 | 29.50 | 31.80 | 31.80 | 3.35% | 11,478 |
| Sep 24, 2026 | 30.87 | 30.87 | 30.26 | 30.77 | 30.77 | 1.69% | 491 |
| Sep 23, 2026 | 29.00 | 30.26 | 29.00 | 30.26 | 30.26 | 4.34% | 1,004 |
| Sep 22, 2026 | 29.96 | 29.96 | 29.00 | 29.00 | 29.00 | -4.16% | 762 |
| Sep 21, 2026 | 30.00 | 31.57 | 29.10 | 30.26 | 30.26 | -0.46% | 4,782 |
| Sep 18, 2026 | 29.31 | 30.40 | 29.31 | 30.40 | 30.40 | 3.72% | 72 |
| Sep 17, 2026 | 28.20 | 29.40 | 28.20 | 29.31 | 29.31 | 4.34% | 3,710 |
| Sep 16, 2026 | 28.00 | 28.09 | 27.88 | 28.09 | 28.09 | 1.23% | 27 |
| Sep 15, 2026 | 27.10 | 27.75 | 27.10 | 27.75 | 27.75 | - | 103 |
| Sep 11, 2026 | 28.75 | 28.75 | 27.75 | 27.75 | 27.75 | -1.60% | 1,053 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.01 | 28.20 | 28.20 | -1.05% | 433 |
| Sep 9, 2026 | 28.60 | 28.60 | 28.01 | 28.50 | 28.50 | 0.60% | 2,590 |
| Sep 8, 2026 | 28.89 | 28.98 | 28.11 | 28.33 | 28.33 | -2.18% | 1,897 |
| Sep 7, 2026 | 28.42 | 28.96 | 28.42 | 28.96 | 28.96 | -0.14% | 540 |
| Sep 4, 2026 | 28.29 | 29.00 | 28.29 | 29.00 | 29.00 | -0.24% | 11 |
| Sep 3, 2026 | 30.12 | 30.12 | 28.72 | 29.07 | 29.07 | -3.49% | 2,315 |
| Sep 2, 2026 | 30.30 | 31.88 | 29.00 | 30.12 | 30.12 | -0.92% | 11,101 |
| Sep 1, 2026 | 29.29 | 30.60 | 29.29 | 30.40 | 30.40 | 2.91% | 347 |
| Aug 31, 2026 | 29.21 | 29.98 | 29.21 | 29.54 | 29.54 | 1.13% | 46 |
| Aug 28, 2026 | 28.80 | 29.94 | 28.80 | 29.21 | 29.21 | 2.28% | 1,417 |