D. B. Corp Limited (BOM:533151)
India · Delayed Price · Currency is INR 210.10
+2.15 (1.03%)
At close: Apr 16, 2026
BOM:533151 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 211.15 | 214.85 | 206.85 | 210.10 | 210.10 | 1.03% | 6,840 |
| Apr 15, 2026 | 214.95 | 214.95 | 204.65 | 207.95 | 207.95 | -0.17% | 5,904 |
| Apr 13, 2026 | 210.50 | 210.65 | 206.00 | 208.30 | 208.30 | -1.07% | 2,139 |
| Apr 10, 2026 | 212.00 | 217.85 | 206.60 | 210.55 | 210.55 | -0.89% | 13,422 |
| Apr 9, 2026 | 211.90 | 213.65 | 207.65 | 212.45 | 212.45 | 0.28% | 2,546 |
| Apr 8, 2026 | 210.05 | 214.20 | 206.25 | 211.85 | 211.85 | 2.59% | 11,562 |
| Apr 7, 2026 | 201.65 | 209.35 | 197.55 | 206.50 | 206.50 | 3.93% | 3,110 |
| Apr 6, 2026 | 198.05 | 200.25 | 194.20 | 198.70 | 198.70 | -0.03% | 2,611 |
| Apr 2, 2026 | 193.20 | 199.00 | 189.75 | 198.75 | 198.75 | 3.01% | 3,997 |
| Apr 1, 2026 | 186.55 | 195.55 | 186.55 | 192.95 | 192.95 | 3.43% | 3,314 |
| Mar 30, 2026 | 194.55 | 195.75 | 185.05 | 186.55 | 186.55 | -4.11% | 5,836 |
| Mar 27, 2026 | 200.95 | 200.95 | 194.00 | 194.55 | 194.55 | -3.54% | 8,534 |
| Mar 25, 2026 | 204.10 | 211.25 | 200.20 | 201.70 | 201.70 | -2.13% | 4,403 |
| Mar 24, 2026 | 210.00 | 210.00 | 196.85 | 206.10 | 206.10 | 2.82% | 6,631 |
| Mar 23, 2026 | 206.55 | 206.55 | 195.60 | 200.45 | 200.45 | -2.98% | 3,424 |
| Mar 20, 2026 | 208.60 | 212.20 | 206.05 | 206.60 | 206.60 | 0.36% | 1,062 |
| Mar 19, 2026 | 209.35 | 209.35 | 205.00 | 205.85 | 205.85 | -2.95% | 3,900 |
| Mar 18, 2026 | 205.70 | 213.00 | 205.70 | 212.10 | 212.10 | 3.77% | 2,103 |
| Mar 17, 2026 | 206.00 | 207.40 | 200.95 | 204.40 | 204.40 | -1.45% | 9,833 |
| Mar 16, 2026 | 200.80 | 209.20 | 198.05 | 207.40 | 207.40 | 3.34% | 2,634 |
| Mar 13, 2026 | 205.00 | 205.95 | 199.20 | 200.70 | 200.70 | -3.00% | 11,637 |
| Mar 12, 2026 | 207.65 | 210.00 | 205.40 | 206.90 | 206.90 | -1.62% | 2,519 |
| Mar 11, 2026 | 211.10 | 216.00 | 208.15 | 210.30 | 210.30 | -0.31% | 1,363 |
| Mar 10, 2026 | 205.35 | 211.95 | 205.00 | 210.95 | 210.95 | 2.93% | 1,267 |
| Mar 9, 2026 | 210.50 | 211.50 | 204.05 | 204.95 | 204.95 | -3.58% | 1,501 |
| Mar 6, 2026 | 213.25 | 216.00 | 209.70 | 212.55 | 212.55 | -2.14% | 1,750 |
| Mar 5, 2026 | 214.05 | 217.35 | 213.20 | 217.20 | 217.20 | 1.59% | 376 |
| Mar 4, 2026 | 216.00 | 218.90 | 211.05 | 213.80 | 213.80 | -2.29% | 5,819 |
| Mar 2, 2026 | 215.65 | 222.75 | 215.55 | 218.80 | 218.80 | -2.73% | 1,419 |
| Feb 27, 2026 | 221.35 | 226.10 | 221.35 | 224.95 | 224.95 | -2.20% | 570 |
| Feb 26, 2026 | 227.45 | 230.00 | 223.80 | 230.00 | 230.00 | 1.12% | 1,570 |
| Feb 25, 2026 | 220.50 | 229.40 | 220.40 | 227.45 | 227.45 | 3.20% | 1,140 |
| Feb 24, 2026 | 222.60 | 225.00 | 218.55 | 220.40 | 220.40 | -2.24% | 641 |
| Feb 23, 2026 | 224.75 | 227.00 | 222.35 | 225.45 | 225.45 | -0.66% | 1,090 |
| Feb 20, 2026 | 228.10 | 229.25 | 226.00 | 226.95 | 226.95 | -0.44% | 1,093 |
| Feb 19, 2026 | 234.50 | 235.00 | 225.65 | 227.95 | 227.95 | -3.08% | 2,641 |
| Feb 18, 2026 | 235.40 | 235.50 | 234.25 | 235.20 | 235.20 | -0.74% | 1,209 |
| Feb 17, 2026 | 232.80 | 238.60 | 232.25 | 236.95 | 236.95 | 1.17% | 1,569 |
| Feb 16, 2026 | 234.40 | 235.60 | 232.20 | 234.20 | 234.20 | -0.06% | 922 |
| 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 |