D. B. Corp Limited (BOM:533151)
India · Delayed Price · Currency is INR 234.35
-3.80 (-1.60%)
At close: Feb 13, 2026
D. B. Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 237.40 | 237.40 | 234.00 | 234.35 | 234.35 | -1.60% | 1,741 |
| Feb 12, 2026 | 238.25 | 241.90 | 236.70 | 238.15 | 238.15 | -1.04% | 4,491 |
| Feb 11, 2026 | 239.95 | 245.00 | 238.00 | 240.65 | 240.65 | -1.45% | 2,763 |
| Feb 10, 2026 | 239.00 | 246.00 | 239.00 | 244.20 | 244.20 | 3.45% | 5,199 |
| Feb 9, 2026 | 237.50 | 239.15 | 235.75 | 236.05 | 236.05 | -0.57% | 6,584 |
| Feb 6, 2026 | 238.50 | 239.10 | 235.70 | 237.40 | 237.40 | -0.67% | 219 |
| Feb 5, 2026 | 241.60 | 241.60 | 238.35 | 239.00 | 239.00 | -1.04% | 1,358 |
| Feb 4, 2026 | 242.65 | 244.00 | 240.45 | 241.50 | 241.50 | -1.37% | 1,839 |
| Feb 3, 2026 | 241.75 | 247.95 | 241.75 | 244.85 | 244.85 | 1.51% | 1,633 |
| Feb 2, 2026 | 239.85 | 242.95 | 236.00 | 241.20 | 241.20 | 0.48% | 685 |
| Feb 1, 2026 | 241.40 | 242.30 | 237.75 | 240.05 | 240.05 | -0.56% | 1,938 |
| Jan 30, 2026 | 231.50 | 243.00 | 231.50 | 241.40 | 241.40 | 2.22% | 2,518 |
| Jan 29, 2026 | 241.20 | 242.20 | 235.55 | 236.15 | 236.15 | -2.07% | 5,960 |
| Jan 28, 2026 | 242.05 | 248.80 | 240.40 | 241.15 | 241.15 | 0.46% | 3,109 |
| Jan 27, 2026 | 245.50 | 249.30 | 238.00 | 240.05 | 240.05 | -4.13% | 3,710 |
| Jan 23, 2026 | 251.15 | 258.20 | 248.05 | 250.40 | 250.40 | -2.19% | 3,243 |
| Jan 22, 2026 | 256.10 | 257.35 | 250.00 | 256.00 | 256.00 | - | 9,284 |
| Jan 21, 2026 | 251.50 | 262.00 | 246.75 | 256.00 | 254.00 | 1.97% | 20,031 |
| Jan 20, 2026 | 246.20 | 252.00 | 245.00 | 251.05 | 249.09 | 1.97% | 6,096 |
| Jan 19, 2026 | 239.00 | 254.10 | 236.00 | 246.20 | 244.28 | 3.01% | 8,771 |
| Jan 16, 2026 | 238.50 | 244.00 | 235.00 | 239.00 | 237.13 | -2.29% | 8,779 |
| Jan 14, 2026 | 244.55 | 245.45 | 242.75 | 244.60 | 242.69 | - | 603 |
| Jan 13, 2026 | 243.95 | 246.80 | 243.50 | 244.60 | 242.69 | 0.27% | 841 |
| Jan 12, 2026 | 245.00 | 253.60 | 241.85 | 243.95 | 242.04 | -0.81% | 1,039 |
| Jan 9, 2026 | 250.15 | 252.35 | 245.20 | 245.95 | 244.03 | -2.88% | 1,676 |
| Jan 8, 2026 | 254.05 | 258.70 | 253.00 | 253.25 | 251.27 | -0.74% | 1,899 |
| Jan 7, 2026 | 253.85 | 256.45 | 253.85 | 255.15 | 253.16 | 0.29% | 2,161 |
| Jan 6, 2026 | 256.00 | 256.40 | 253.85 | 254.40 | 252.41 | -1.15% | 1,059 |
| Jan 5, 2026 | 259.50 | 261.85 | 255.10 | 257.35 | 255.34 | -1.49% | 1,861 |
| Jan 2, 2026 | 259.45 | 261.25 | 258.80 | 261.25 | 259.21 | 0.21% | 484 |
| Jan 1, 2026 | 262.05 | 263.45 | 260.70 | 260.70 | 258.66 | -0.69% | 186 |
| Dec 31, 2025 | 262.05 | 265.55 | 261.20 | 262.50 | 260.45 | 0.17% | 1,469 |
| Dec 30, 2025 | 260.45 | 262.40 | 259.35 | 262.05 | 260.00 | 0.31% | 1,171 |
| Dec 29, 2025 | 261.80 | 263.45 | 259.00 | 261.25 | 259.21 | -0.38% | 2,213 |
| Dec 26, 2025 | 260.00 | 268.80 | 258.75 | 262.25 | 260.20 | 0.40% | 3,953 |
| Dec 24, 2025 | 260.00 | 264.15 | 259.20 | 261.20 | 259.16 | 0.48% | 3,527 |
| Dec 23, 2025 | 253.35 | 262.40 | 253.35 | 259.95 | 257.92 | 0.04% | 1,670 |
| Dec 22, 2025 | 253.70 | 261.15 | 253.70 | 259.85 | 257.82 | 0.02% | 2,762 |
| Dec 19, 2025 | 260.90 | 262.00 | 256.80 | 259.80 | 257.77 | -0.40% | 2,302 |
| Dec 18, 2025 | 254.00 | 262.00 | 253.65 | 260.85 | 258.81 | 1.91% | 8,389 |
| Dec 17, 2025 | 257.15 | 258.00 | 253.65 | 255.95 | 253.95 | -0.14% | 2,991 |
| Dec 16, 2025 | 255.20 | 257.80 | 251.90 | 256.30 | 254.30 | -0.14% | 1,390 |
| Dec 15, 2025 | 242.00 | 262.75 | 241.35 | 256.65 | 254.64 | 5.84% | 8,288 |
| Dec 12, 2025 | 246.25 | 246.50 | 241.00 | 242.50 | 240.61 | -1.08% | 1,945 |
| Dec 11, 2025 | 249.05 | 253.80 | 245.00 | 245.15 | 243.23 | -2.27% | 1,365 |
| Dec 10, 2025 | 244.70 | 252.20 | 244.70 | 250.85 | 248.89 | 2.37% | 1,674 |
| Dec 9, 2025 | 240.00 | 247.00 | 233.70 | 245.05 | 243.14 | 1.30% | 4,187 |
| Dec 8, 2025 | 252.60 | 252.60 | 240.95 | 241.90 | 240.01 | -4.97% | 3,063 |
| Dec 5, 2025 | 256.15 | 256.15 | 251.85 | 254.55 | 252.56 | -0.64% | 2,172 |
| Dec 4, 2025 | 257.45 | 258.45 | 255.35 | 256.20 | 254.20 | -0.49% | 1,401 |