Skip to main content
logo
D. B. Corp Limited (BOM:533151)
India flag India · Delayed Price · Currency is INR
206.25
+0.55 (0.27%)
At close: Aug 21, 2026

BOM:533151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026207.80207.80204.95206.25206.250.27%11,953
Aug 20, 2026207.05210.00205.50205.70205.70-0.92%7,498
Aug 19, 2026210.00212.00206.80207.60207.60-0.81%5,998
Aug 18, 2026212.00212.10209.00209.30209.30-1.23%15,684
Aug 17, 2026209.50213.00209.50211.90211.90-0.14%2,071
Aug 14, 2026209.60212.75209.60212.20212.200.52%2,883
Aug 13, 2026210.00213.50210.00211.10211.10-0.54%7,195
Aug 12, 2026204.00215.25204.00212.25212.250.57%6,801
Aug 11, 2026210.80212.00208.85211.05211.05-0.02%2,368
Aug 10, 2026208.75212.00208.75211.10211.100.26%10,710
Aug 7, 2026209.80212.95209.75210.55210.55-0.17%7,240
Aug 6, 2026210.00213.45209.65210.90210.900.69%4,669
Aug 5, 2026208.00212.65208.00209.45209.45-0.57%7,293
Aug 4, 2026212.95212.95209.00210.65210.650.33%3,781
Aug 3, 2026205.00213.20205.00209.95209.950.48%8,417
Jul 31, 2026212.15212.15208.10208.95208.95-1.23%6,301
Jul 30, 2026208.70212.00208.70211.55211.550.47%4,048
Jul 29, 2026209.00213.00208.20210.55210.550.98%6,874
Jul 28, 2026209.95210.70207.55208.50208.500.24%3,192
Jul 27, 2026212.00212.00207.00208.00208.00-0.17%4,991
Jul 24, 2026206.15212.00203.25208.35208.35-0.17%12,147
Jul 23, 2026209.65211.45205.60208.70208.70-0.19%9,783
Jul 22, 2026218.10218.10212.00214.10209.10-1.29%24,008
Jul 21, 2026216.85218.15215.50216.90211.831.26%20,118
Jul 20, 2026214.65218.15211.85214.20209.200.07%27,792
Jul 17, 2026210.65215.95206.05214.05209.051.54%34,668
Jul 16, 2026210.35224.00208.00210.80205.881.15%217,263
Jul 15, 2026208.20211.45205.05208.40203.531.07%20,096
Jul 14, 2026202.20209.80200.85206.20201.382.00%11,024
Jul 13, 2026203.00203.60199.60202.15197.43-0.49%6,054
Jul 10, 2026203.90209.20200.65203.15198.410.74%85,062
Jul 9, 2026197.30227.75197.20201.65196.942.20%422,033
Jul 8, 2026196.50201.50196.50197.30192.69-0.93%8,819
Jul 7, 2026197.20199.50196.10199.15194.501.04%3,474
Jul 6, 2026195.60198.65195.10197.10192.501.41%3,507
Jul 3, 2026202.60202.60193.95194.35189.81-3.21%9,241
Jul 2, 2026194.85201.95194.85200.80196.112.61%4,076
Jul 1, 2026193.90199.00193.25195.70191.132.51%13,616
Jun 30, 2026193.60196.20189.00190.90186.44-1.72%7,986
Jun 29, 2026197.80199.60193.50194.25189.71-3.00%8,097
Jun 25, 2026199.65202.00198.80200.25195.570.30%674
Jun 24, 2026199.95201.10198.80199.65194.99-0.65%4,006
Jun 23, 2026203.05205.90199.60200.95196.26-0.59%5,478
Jun 22, 2026204.30205.15201.95202.15197.43-1.39%4,189
Jun 19, 2026203.65207.65203.35205.00200.21-0.51%2,694
Jun 18, 2026204.90207.15204.55206.05201.240.73%1,944
Jun 17, 2026206.40207.15204.50204.55199.77-1.42%2,997
Jun 16, 2026209.95209.95206.00207.50202.650.14%5,998
Jun 15, 2026205.25209.00204.40207.20202.362.40%2,922
Jun 12, 2026200.65203.00200.00202.35197.621.48%3,650