D. B. Corp Limited (BOM:533151)
India · Delayed Price · Currency is INR 265.80
-0.95 (-0.36%)
At close: Aug 26, 2025
D. B. Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 266.65 | 267.90 | 264.00 | 266.95 | 266.95 | 0.11% | 4,183 |
| Aug 28, 2025 | 261.00 | 270.05 | 259.85 | 266.65 | 266.65 | 0.32% | 20,280 |
| Aug 26, 2025 | 262.55 | 269.00 | 262.55 | 265.80 | 265.80 | -0.36% | 11,623 |
| Aug 25, 2025 | 267.35 | 268.35 | 265.05 | 266.75 | 266.75 | 0.64% | 4,678 |
| Aug 22, 2025 | 267.75 | 268.10 | 264.75 | 265.05 | 265.05 | -0.90% | 8,177 |
| Aug 21, 2025 | 268.60 | 269.00 | 267.10 | 267.45 | 267.45 | 0.24% | 1,972 |
| Aug 20, 2025 | 266.50 | 272.50 | 266.45 | 266.80 | 266.80 | -0.22% | 12,551 |
| Aug 19, 2025 | 267.00 | 268.70 | 266.10 | 267.40 | 267.40 | 0.02% | 1,115 |
| Aug 18, 2025 | 269.10 | 271.50 | 265.75 | 267.35 | 267.35 | 0.13% | 2,058 |
| Aug 14, 2025 | 270.10 | 272.00 | 265.75 | 267.00 | 267.00 | -1.82% | 4,858 |
| Aug 13, 2025 | 271.50 | 273.95 | 271.00 | 271.95 | 271.95 | 0.22% | 2,414 |
| Aug 12, 2025 | 272.05 | 275.25 | 270.40 | 271.35 | 271.35 | -0.17% | 5,737 |
| Aug 11, 2025 | 269.40 | 273.30 | 268.25 | 271.80 | 271.80 | 1.10% | 1,535 |
| Aug 8, 2025 | 272.05 | 273.00 | 268.15 | 268.85 | 268.85 | -0.99% | 1,194 |
| Aug 7, 2025 | 267.50 | 272.60 | 267.50 | 271.55 | 271.55 | -0.28% | 6,322 |
| Aug 6, 2025 | 265.50 | 273.40 | 265.50 | 272.30 | 272.30 | 0.70% | 10,551 |
| Aug 5, 2025 | 272.05 | 273.50 | 268.10 | 270.40 | 270.40 | -0.62% | 20,984 |
| Aug 4, 2025 | 273.05 | 273.10 | 265.00 | 272.10 | 272.10 | 2.43% | 13,668 |
| Aug 1, 2025 | 270.40 | 275.50 | 265.00 | 265.65 | 265.65 | -1.54% | 11,087 |
| Jul 31, 2025 | 265.40 | 273.00 | 265.00 | 269.80 | 269.80 | 0.77% | 4,906 |
| Jul 30, 2025 | 265.30 | 271.35 | 265.30 | 267.75 | 267.75 | -0.70% | 1,839 |
| Jul 29, 2025 | 270.40 | 271.50 | 265.15 | 269.65 | 269.65 | -1.19% | 10,795 |
| Jul 28, 2025 | 275.90 | 279.30 | 259.85 | 272.90 | 272.90 | -2.01% | 18,521 |
| Jul 25, 2025 | 277.95 | 283.45 | 275.60 | 278.50 | 278.50 | -0.89% | 37,389 |
| Jul 24, 2025 | 279.00 | 282.20 | 278.20 | 281.00 | 281.00 | -0.16% | 1,442 |
| Jul 23, 2025 | 281.85 | 283.90 | 276.80 | 281.45 | 281.45 | -1.21% | 10,624 |
| Jul 22, 2025 | 283.00 | 286.25 | 282.90 | 284.90 | 279.90 | 0.71% | 5,225 |
| Jul 21, 2025 | 282.45 | 285.45 | 279.35 | 282.90 | 277.94 | 1.02% | 5,545 |
| Jul 18, 2025 | 283.45 | 283.45 | 278.25 | 280.05 | 275.14 | -1.09% | 5,024 |
| Jul 17, 2025 | 283.35 | 286.35 | 276.25 | 283.15 | 278.18 | 0.28% | 54,564 |
| Jul 16, 2025 | 268.05 | 285.20 | 262.00 | 282.35 | 277.40 | 3.65% | 73,383 |
| Jul 15, 2025 | 274.95 | 275.35 | 270.75 | 272.40 | 267.62 | 1.13% | 3,639 |
| Jul 14, 2025 | 268.95 | 271.40 | 268.00 | 269.35 | 264.62 | 0.20% | 3,521 |
| Jul 11, 2025 | 263.35 | 270.30 | 263.35 | 268.80 | 264.08 | 1.07% | 10,514 |
| Jul 10, 2025 | 274.95 | 274.95 | 262.35 | 265.95 | 261.28 | -0.02% | 7,642 |
| Jul 9, 2025 | 275.40 | 275.45 | 264.50 | 266.00 | 261.33 | -2.85% | 5,485 |
| Jul 8, 2025 | 279.00 | 281.70 | 271.00 | 273.80 | 269.00 | -3.39% | 21,036 |
| Jul 7, 2025 | 270.05 | 286.20 | 270.05 | 283.40 | 278.43 | 2.38% | 8,972 |
| Jul 4, 2025 | 270.80 | 277.00 | 264.10 | 276.80 | 271.94 | 4.26% | 12,694 |
| Jul 3, 2025 | 271.00 | 271.80 | 265.00 | 265.50 | 260.84 | -2.28% | 3,591 |
| Jul 2, 2025 | 281.65 | 281.65 | 270.35 | 271.70 | 266.93 | -3.14% | 16,834 |
| Jul 1, 2025 | 286.60 | 290.80 | 278.70 | 280.50 | 275.58 | -1.48% | 15,966 |
| Jun 30, 2025 | 275.50 | 286.90 | 275.50 | 284.70 | 279.70 | 4.17% | 10,175 |
| Jun 27, 2025 | 274.00 | 274.90 | 272.15 | 273.30 | 268.50 | 0.20% | 785 |
| Jun 26, 2025 | 273.60 | 278.30 | 272.45 | 272.75 | 267.96 | -1.75% | 4,702 |
| Jun 25, 2025 | 272.85 | 279.00 | 271.00 | 277.60 | 272.73 | 1.89% | 13,710 |
| Jun 24, 2025 | 272.20 | 275.00 | 269.60 | 272.45 | 267.67 | 0.29% | 8,732 |
| Jun 23, 2025 | 266.70 | 274.00 | 266.70 | 271.65 | 266.88 | 0.82% | 2,994 |
| Jun 20, 2025 | 269.00 | 273.10 | 268.05 | 269.45 | 264.72 | -0.06% | 5,461 |
| Jun 19, 2025 | 267.75 | 272.20 | 263.95 | 269.60 | 264.87 | 0.69% | 5,887 |