DB (International) Stock Brokers Limited (BOM:530393)
India · Delayed Price · Currency is INR 26.67
+0.35 (1.33%)
At close: Apr 15, 2026
BOM:530393 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 25.26 | 26.00 | 25.00 | 25.03 | 25.03 | -1.15% | 13 |
| Mar 10, 2026 | 25.27 | 25.32 | 25.25 | 25.32 | 25.32 | 1.16% | 43 |
| Mar 9, 2026 | 25.25 | 25.40 | 25.00 | 25.03 | 25.03 | -0.87% | 143 |
| Mar 6, 2026 | 25.50 | 26.55 | 25.25 | 25.25 | 25.25 | -2.06% | 15 |
| 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 |