Skip to main content
logo
D. B. Corp Limited (BOM:533151)
India flag India · Delayed Price · Currency is INR
214.05
+3.25 (1.54%)
At close: Jul 17, 2026

BOM:533151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026214.65218.15211.85214.20214.200.07%27,792
Jul 17, 2026210.65215.95206.05214.05214.051.54%34,668
Jul 16, 2026210.35224.00208.00210.80210.801.15%217,063
Jul 15, 2026208.20211.45205.05208.40208.401.07%20,096
Jul 14, 2026202.20209.80200.85206.20206.202.00%11,024
Jul 13, 2026203.00203.60199.60202.15202.15-0.49%6,054
Jul 10, 2026203.90209.20200.65203.15203.150.74%85,062
Jul 9, 2026197.30227.75197.20201.65201.652.20%422,033
Jul 8, 2026196.50201.50196.50197.30197.30-0.93%8,819
Jul 7, 2026197.20199.50196.10199.15199.151.04%3,474
Jul 6, 2026195.60198.65195.10197.10197.101.41%3,507
Jul 3, 2026202.60202.60193.95194.35194.35-3.21%9,241
Jul 2, 2026194.85201.95194.85200.80200.802.61%4,076
Jul 1, 2026193.90199.00193.25195.70195.702.51%13,616
Jun 30, 2026193.60196.20189.00190.90190.90-1.72%7,986
Jun 29, 2026197.80199.60193.50194.25194.25-3.00%8,097
Jun 25, 2026199.65202.00198.80200.25200.250.30%674
Jun 24, 2026199.95201.10198.80199.65199.65-0.65%4,006
Jun 23, 2026203.05205.90199.60200.95200.95-0.59%5,478
Jun 22, 2026204.30205.15201.95202.15202.15-1.39%4,189
Jun 19, 2026203.65207.65203.35205.00205.00-0.51%2,694
Jun 18, 2026204.90207.15204.55206.05206.050.73%1,944
Jun 17, 2026206.40207.15204.50204.55204.55-1.42%2,997
Jun 16, 2026209.95209.95206.00207.50207.500.14%5,998
Jun 15, 2026205.25209.00204.40207.20207.202.40%2,922
Jun 12, 2026200.65203.00200.00202.35202.351.48%3,650
Jun 11, 2026201.00201.20199.00199.40199.40-0.94%1,664
Jun 10, 2026201.60203.20201.20201.30201.30-0.96%1,833
Jun 9, 2026202.90204.20202.00203.25203.250.69%1,120
Jun 8, 2026200.55204.35200.00201.85201.850.05%2,125
Jun 5, 2026204.90207.00201.00201.75201.75-1.13%6,351
Jun 4, 2026206.50208.00203.45204.05204.05-0.71%2,770
Jun 3, 2026204.80207.45204.80205.50205.500.20%1,040
Jun 2, 2026204.00207.65204.00205.10205.100.44%3,909
Jun 1, 2026209.95209.95202.95204.20204.20-0.63%3,905
May 29, 2026210.95210.95205.20205.50205.50-0.89%6,216
May 27, 2026210.55210.55207.20207.35207.35-0.10%2,929
May 26, 2026207.15209.45205.75207.55207.550.22%2,547
May 25, 2026207.05209.10206.00207.10207.100.66%3,429
May 22, 2026212.70212.70205.20205.75205.75-1.63%3,316
May 21, 2026206.60209.60206.35209.15209.151.23%1,924
May 20, 2026205.15208.00205.00206.60206.60-0.39%1,263
May 19, 2026220.00220.00206.50207.40207.40-0.62%2,872
May 18, 2026207.20210.45202.55208.70208.70-0.02%5,310
May 15, 2026208.15217.90205.50208.75208.750.55%5,549
May 14, 2026208.10211.05204.40207.60207.60-1.24%8,465
May 13, 2026213.25217.40208.15210.20210.20-3.42%8,457
May 12, 2026231.00233.75214.00217.65217.65-5.45%20,453
May 11, 2026231.50246.30223.00230.20230.20-0.52%94,631
May 8, 2026228.95236.35228.95231.40231.400.15%3,944