DB (International) Stock Brokers Limited (BOM:530393)
India · Delayed Price · Currency is INR 32.40
+1.10 (3.51%)
At close: May 26, 2026
BOM:530393 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 33.20 | 33.20 | 30.61 | 31.06 | 31.06 | -4.14% | 2,791 |
| May 26, 2026 | 31.90 | 34.10 | 31.43 | 32.40 | 32.40 | 3.51% | 6,928 |
| May 25, 2026 | 31.00 | 31.64 | 30.53 | 31.30 | 31.30 | 5.64% | 3,182 |
| May 22, 2026 | 29.87 | 30.00 | 29.25 | 29.63 | 29.63 | 2.17% | 7 |
| May 21, 2026 | 29.73 | 29.99 | 29.00 | 29.00 | 29.00 | -0.03% | 1,114 |
| May 20, 2026 | 28.01 | 29.99 | 28.00 | 29.01 | 29.01 | 3.61% | 3,924 |
| May 19, 2026 | 27.25 | 28.00 | 27.20 | 28.00 | 28.00 | 2.79% | 25,589 |
| May 18, 2026 | 29.50 | 29.50 | 26.75 | 27.24 | 27.24 | -0.04% | 3,206 |
| May 15, 2026 | 27.70 | 27.80 | 27.00 | 27.25 | 27.25 | -1.62% | 910 |
| May 14, 2026 | 27.50 | 27.77 | 27.50 | 27.70 | 27.70 | 0.65% | 183 |
| May 13, 2026 | 26.80 | 27.67 | 26.80 | 27.52 | 27.52 | 0.99% | 3,601 |
| May 12, 2026 | 28.10 | 28.20 | 27.25 | 27.25 | 27.25 | -0.58% | 312 |
| May 11, 2026 | 27.80 | 27.80 | 27.25 | 27.41 | 27.41 | -1.40% | 235 |
| May 8, 2026 | 27.10 | 28.09 | 27.10 | 27.80 | 27.80 | 2.77% | 10,566 |
| May 7, 2026 | 28.20 | 28.20 | 27.00 | 27.05 | 27.05 | -1.78% | 438 |
| May 6, 2026 | 27.80 | 28.09 | 27.30 | 27.54 | 27.54 | 1.06% | 233 |
| May 5, 2026 | 27.60 | 27.60 | 27.05 | 27.25 | 27.25 | 0.74% | 369 |
| May 4, 2026 | 27.64 | 28.80 | 27.00 | 27.05 | 27.05 | -0.18% | 260 |
| Apr 30, 2026 | 27.25 | 28.29 | 26.80 | 27.10 | 27.10 | -1.28% | 954 |
| Apr 29, 2026 | 27.55 | 28.18 | 27.00 | 27.45 | 27.45 | -0.33% | 926 |
| Apr 28, 2026 | 28.56 | 28.56 | 27.54 | 27.54 | 27.54 | 2.00% | 2 |
| Apr 27, 2026 | 27.32 | 27.33 | 27.00 | 27.00 | 27.00 | -0.44% | 111 |
| Apr 24, 2026 | 27.40 | 27.96 | 26.50 | 27.12 | 27.12 | 1.19% | 2,218 |
| Apr 23, 2026 | 27.20 | 27.50 | 26.80 | 26.80 | 26.80 | -1.90% | 1,178 |
| Apr 22, 2026 | 27.21 | 28.10 | 27.01 | 27.32 | 27.32 | -0.65% | 703 |
| Apr 21, 2026 | 28.58 | 28.58 | 27.50 | 27.50 | 27.50 | -1.40% | 1,445 |
| Apr 20, 2026 | 27.95 | 28.90 | 26.80 | 27.89 | 27.89 | 2.54% | 2,322 |
| Apr 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.04% | 26 |
| Apr 16, 2026 | 26.50 | 27.20 | 26.00 | 27.19 | 27.19 | 1.95% | 272 |
| Apr 15, 2026 | 26.85 | 27.20 | 26.00 | 26.67 | 26.67 | 1.33% | 106 |
| Apr 13, 2026 | 25.50 | 26.50 | 25.50 | 26.32 | 26.32 | - | 647 |
| Apr 10, 2026 | 26.00 | 26.87 | 26.00 | 26.32 | 26.32 | 1.23% | 40 |
| Apr 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.33% | 2 |
| Apr 8, 2026 | 31.00 | 31.00 | 26.00 | 26.35 | 26.35 | 1.97% | 153 |
| Apr 7, 2026 | 28.00 | 28.00 | 25.50 | 25.84 | 25.84 | -0.62% | 839 |
| Apr 6, 2026 | 25.90 | 26.00 | 25.51 | 26.00 | 26.00 | - | 20 |
| Apr 2, 2026 | 25.90 | 26.24 | 25.50 | 26.00 | 26.00 | 0.39% | 156 |
| Apr 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.60% | 1 |
| Mar 30, 2026 | 25.10 | 25.65 | 24.80 | 25.00 | 25.00 | -0.40% | 958 |
| Mar 27, 2026 | 25.54 | 25.81 | 25.00 | 25.10 | 25.10 | 0.24% | 1,740 |
| Mar 25, 2026 | 25.00 | 25.73 | 25.00 | 25.04 | 25.04 | - | 796 |
| Mar 24, 2026 | 25.01 | 25.97 | 25.00 | 25.04 | 25.04 | 0.48% | 332 |
| Mar 23, 2026 | 25.25 | 25.25 | 24.80 | 24.92 | 24.92 | -1.42% | 750 |
| Mar 20, 2026 | 25.80 | 25.80 | 25.01 | 25.28 | 25.28 | 1.16% | 3 |
| Mar 19, 2026 | 26.54 | 26.54 | 24.80 | 24.99 | 24.99 | -2.61% | 5,424 |
| Mar 18, 2026 | 26.04 | 26.20 | 25.55 | 25.66 | 25.66 | 1.42% | 1,195 |
| Mar 17, 2026 | 28.00 | 28.00 | 25.00 | 25.30 | 25.30 | 1.20% | 16 |
| Mar 16, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | - | 557 |
| Mar 13, 2026 | 25.01 | 25.41 | 24.80 | 25.00 | 25.00 | - | 1,363 |
| Mar 12, 2026 | 25.26 | 25.67 | 25.00 | 25.00 | 25.00 | -0.12% | 12,746 |