D. B. Corp Limited (BOM:533151)
India · Delayed Price · Currency is INR 267.20
+3.15 (1.19%)
At close: Oct 10, 2025
D. B. Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 265.00 | 268.20 | 260.30 | 261.50 | 261.50 | -1.26% | 1,752 |
| Oct 13, 2025 | 266.05 | 267.50 | 263.00 | 264.85 | 264.85 | -0.88% | 4,069 |
| Oct 10, 2025 | 263.50 | 268.10 | 263.50 | 267.20 | 267.20 | 1.19% | 2,857 |
| Oct 9, 2025 | 261.25 | 266.30 | 257.55 | 264.05 | 264.05 | 0.92% | 3,747 |
| Oct 8, 2025 | 265.65 | 267.40 | 261.05 | 261.65 | 261.65 | -2.15% | 3,589 |
| Oct 7, 2025 | 269.05 | 271.00 | 265.10 | 267.40 | 267.40 | 0.66% | 2,346 |
| Oct 6, 2025 | 269.30 | 269.75 | 264.95 | 265.65 | 265.65 | -0.82% | 1,356 |
| Oct 3, 2025 | 269.25 | 271.00 | 266.85 | 267.85 | 267.85 | -0.67% | 4,465 |
| Oct 1, 2025 | 269.80 | 272.05 | 266.45 | 269.65 | 269.65 | -0.06% | 8,537 |
| Sep 30, 2025 | 262.85 | 270.35 | 262.85 | 269.80 | 269.80 | 1.20% | 1,032 |
| Sep 29, 2025 | 265.10 | 272.65 | 264.80 | 266.60 | 266.60 | 0.57% | 5,102 |
| Sep 26, 2025 | 263.40 | 271.10 | 260.90 | 265.10 | 265.10 | 0.30% | 4,687 |
| Sep 25, 2025 | 265.00 | 270.50 | 263.95 | 264.30 | 264.30 | -1.01% | 2,918 |
| Sep 24, 2025 | 274.00 | 276.10 | 265.75 | 267.00 | 267.00 | -2.93% | 4,146 |
| Sep 23, 2025 | 277.15 | 278.70 | 271.80 | 275.05 | 275.05 | 0.18% | 2,116 |
| Sep 22, 2025 | 276.75 | 277.75 | 273.00 | 274.55 | 274.55 | -0.92% | 1,447 |
| Sep 19, 2025 | 281.00 | 281.00 | 276.00 | 277.10 | 277.10 | -0.96% | 2,131 |
| Sep 18, 2025 | 277.85 | 282.85 | 277.85 | 279.80 | 279.80 | 0.54% | 2,377 |
| Sep 17, 2025 | 282.85 | 285.05 | 276.90 | 278.30 | 278.30 | -2.32% | 9,209 |
| Sep 16, 2025 | 277.85 | 285.95 | 277.85 | 284.90 | 284.90 | 1.08% | 3,380 |
| Sep 15, 2025 | 283.15 | 284.80 | 280.30 | 281.85 | 281.85 | -0.62% | 4,475 |
| Sep 12, 2025 | 289.90 | 289.90 | 280.15 | 283.60 | 283.60 | 1.32% | 7,499 |
| Sep 11, 2025 | 279.40 | 287.55 | 272.05 | 279.90 | 279.90 | 1.41% | 30,543 |
| Sep 10, 2025 | 269.70 | 278.10 | 267.80 | 276.00 | 276.00 | 2.00% | 20,615 |
| Sep 9, 2025 | 273.85 | 273.85 | 268.80 | 270.60 | 270.60 | -1.33% | 3,192 |
| Sep 8, 2025 | 275.85 | 277.55 | 272.00 | 274.25 | 274.25 | 0.05% | 5,475 |
| Sep 5, 2025 | 272.85 | 279.00 | 269.95 | 274.10 | 274.10 | 1.29% | 12,869 |
| Sep 4, 2025 | 264.70 | 272.00 | 264.70 | 270.60 | 270.60 | 0.52% | 5,404 |
| Sep 3, 2025 | 268.05 | 270.70 | 266.00 | 269.20 | 269.20 | 0.88% | 6,061 |
| Sep 2, 2025 | 268.70 | 272.00 | 266.00 | 266.85 | 266.85 | -0.73% | 5,626 |
| Sep 1, 2025 | 268.05 | 269.65 | 264.80 | 268.80 | 268.80 | 0.69% | 2,522 |
| 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 |