D. B. Corp Limited (BOM:533151)
India · Delayed Price · Currency is INR 172.35
+1.05 (0.61%)
At close: Oct 6, 2026
BOM:533151 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 173.40 | 175.15 | 170.35 | 170.95 | 170.95 | -0.81% | 9,775 |
| Oct 6, 2026 | 171.30 | 174.80 | 170.75 | 172.35 | 172.35 | 0.61% | 15,121 |
| Oct 5, 2026 | 175.50 | 176.30 | 170.50 | 171.30 | 171.30 | -0.70% | 10,848 |
| Oct 1, 2026 | 174.00 | 178.70 | 170.00 | 172.50 | 172.50 | -1.57% | 6,457 |
| Sep 30, 2026 | 177.75 | 181.90 | 174.80 | 175.25 | 175.25 | -0.65% | 10,834 |
| Sep 29, 2026 | 179.50 | 179.50 | 175.00 | 176.40 | 176.40 | -1.31% | 10,881 |
| Sep 28, 2026 | 184.05 | 184.05 | 178.20 | 178.75 | 178.75 | -0.89% | 3,170 |
| Sep 25, 2026 | 179.05 | 182.05 | 178.55 | 180.35 | 180.35 | - | 1,650 |
| Sep 24, 2026 | 180.00 | 185.25 | 179.45 | 180.35 | 180.35 | -1.07% | 3,711 |
| Sep 23, 2026 | 183.25 | 184.30 | 182.00 | 182.30 | 182.30 | -0.52% | 3,719 |
| Sep 22, 2026 | 183.25 | 184.00 | 182.00 | 183.25 | 183.25 | 0.38% | 2,122 |
| Sep 21, 2026 | 187.50 | 187.50 | 182.00 | 182.55 | 182.55 | -0.68% | 4,723 |
| Sep 18, 2026 | 188.10 | 188.50 | 183.45 | 183.80 | 183.80 | -2.00% | 2,374 |
| Sep 17, 2026 | 185.05 | 189.05 | 185.05 | 187.55 | 187.55 | 0.35% | 736 |
| Sep 16, 2026 | 186.10 | 188.25 | 182.80 | 186.90 | 186.90 | 1.19% | 1,230 |
| Sep 15, 2026 | 190.05 | 191.10 | 184.10 | 184.70 | 184.70 | -3.50% | 7,145 |
| Sep 11, 2026 | 189.05 | 191.65 | 188.15 | 191.40 | 191.40 | 0.68% | 5,897 |
| Sep 10, 2026 | 191.20 | 194.00 | 189.00 | 190.10 | 190.10 | -0.37% | 2,692 |
| Sep 9, 2026 | 194.35 | 194.45 | 190.30 | 190.80 | 190.80 | -2.33% | 6,298 |
| Sep 8, 2026 | 193.40 | 195.70 | 192.65 | 195.35 | 195.35 | -0.03% | 1,175 |
| Sep 7, 2026 | 195.65 | 197.05 | 194.00 | 195.40 | 195.40 | -0.13% | 1,758 |
| Sep 4, 2026 | 192.70 | 196.95 | 192.70 | 195.65 | 195.65 | 0.69% | 3,493 |
| Sep 3, 2026 | 197.00 | 197.25 | 192.40 | 194.30 | 194.30 | 0.13% | 6,694 |
| Sep 2, 2026 | 198.00 | 198.05 | 193.50 | 194.05 | 194.05 | -1.97% | 7,418 |
| Sep 1, 2026 | 198.05 | 199.50 | 196.10 | 197.95 | 197.95 | -0.68% | 5,164 |
| Aug 31, 2026 | 202.50 | 202.50 | 198.55 | 199.30 | 199.30 | -1.60% | 4,418 |
| Aug 28, 2026 | 203.90 | 205.15 | 202.50 | 202.55 | 202.55 | -0.83% | 2,997 |
| Aug 27, 2026 | 202.55 | 206.00 | 202.35 | 204.25 | 204.25 | 0.12% | 1,647 |
| Aug 26, 2026 | 204.90 | 206.50 | 204.00 | 204.00 | 204.00 | -0.68% | 2,822 |
| Aug 25, 2026 | 205.60 | 206.90 | 204.45 | 205.40 | 205.40 | -0.70% | 1,198 |
| Aug 24, 2026 | 206.00 | 209.15 | 204.85 | 206.85 | 206.85 | 0.29% | 3,252 |
| Aug 21, 2026 | 207.80 | 207.80 | 204.95 | 206.25 | 206.25 | 0.27% | 11,953 |
| Aug 20, 2026 | 207.05 | 210.00 | 205.50 | 205.70 | 205.70 | -0.92% | 7,498 |
| Aug 19, 2026 | 210.00 | 212.00 | 206.80 | 207.60 | 207.60 | -0.81% | 5,998 |
| Aug 18, 2026 | 212.00 | 212.10 | 209.00 | 209.30 | 209.30 | -1.23% | 15,684 |
| Aug 17, 2026 | 209.50 | 213.00 | 209.50 | 211.90 | 211.90 | -0.14% | 2,071 |
| Aug 14, 2026 | 209.60 | 212.75 | 209.60 | 212.20 | 212.20 | 0.52% | 2,883 |
| Aug 13, 2026 | 210.00 | 213.50 | 210.00 | 211.10 | 211.10 | -0.54% | 7,195 |
| Aug 12, 2026 | 204.00 | 215.25 | 204.00 | 212.25 | 212.25 | 0.57% | 6,801 |
| Aug 11, 2026 | 210.80 | 212.00 | 208.85 | 211.05 | 211.05 | -0.02% | 2,368 |
| Aug 10, 2026 | 208.75 | 212.00 | 208.75 | 211.10 | 211.10 | 0.26% | 10,710 |
| Aug 7, 2026 | 209.80 | 212.95 | 209.75 | 210.55 | 210.55 | -0.17% | 7,240 |
| Aug 6, 2026 | 210.00 | 213.45 | 209.65 | 210.90 | 210.90 | 0.69% | 4,669 |
| Aug 5, 2026 | 208.00 | 212.65 | 208.00 | 209.45 | 209.45 | -0.57% | 7,293 |
| Aug 4, 2026 | 212.95 | 212.95 | 209.00 | 210.65 | 210.65 | 0.33% | 3,781 |
| Aug 3, 2026 | 205.00 | 213.20 | 205.00 | 209.95 | 209.95 | 0.48% | 8,417 |
| Jul 31, 2026 | 212.15 | 212.15 | 208.10 | 208.95 | 208.95 | -1.23% | 6,301 |
| Jul 30, 2026 | 208.70 | 212.00 | 208.70 | 211.55 | 211.55 | 0.47% | 4,048 |
| Jul 29, 2026 | 209.00 | 213.00 | 208.20 | 210.55 | 210.55 | 0.98% | 6,874 |
| Jul 28, 2026 | 209.95 | 210.70 | 207.55 | 208.50 | 208.50 | 0.24% | 3,192 |