Skip to main content
logo
D. B. Corp Limited (BOM:533151)
India flag India · Delayed Price · Currency is INR
205.10
+0.90 (0.44%)
At close: Jun 2, 2026

BOM:533151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 2026226.45231.85225.00231.05231.052.05%3,171
May 6, 2026219.50227.90219.20226.40226.402.68%4,263
May 5, 2026220.20223.05219.25220.50220.50-0.29%547
May 4, 2026221.15224.65215.55221.15221.152.34%1,724
Apr 30, 2026214.85220.00214.65216.10216.10-0.30%1,392
Apr 29, 2026223.50223.50215.30216.75216.75-1.07%2,111
Apr 28, 2026223.40224.65218.20219.10219.10-1.90%1,308
Apr 27, 2026217.00227.00215.70223.35223.353.59%12,592
Apr 24, 2026217.35219.00203.60215.60215.60-0.65%10,403
Apr 23, 2026212.50219.50212.50217.00217.001.88%7,017
Apr 22, 2026213.05215.10212.05213.00213.00-0.28%955
Apr 21, 2026215.30216.00213.15213.60213.600.49%2,723
Apr 20, 2026214.00214.95210.55212.55212.55-0.86%9,175
Apr 17, 2026212.00217.30212.00214.40214.402.05%4,766
Apr 16, 2026211.15214.85206.85210.10210.101.03%6,840
Apr 15, 2026214.95214.95204.65207.95207.95-0.17%5,904
Apr 13, 2026210.50210.65206.00208.30208.30-1.07%2,139
Apr 10, 2026212.00217.85206.60210.55210.55-0.89%13,422
Apr 9, 2026211.90213.65207.65212.45212.450.28%2,546
Apr 8, 2026210.05214.20206.25211.85211.852.59%11,562
Apr 7, 2026201.65209.35197.55206.50206.503.93%3,110
Apr 6, 2026198.05200.25194.20198.70198.70-0.03%2,611
Apr 2, 2026193.20199.00189.75198.75198.753.01%3,997
Apr 1, 2026186.55195.55186.55192.95192.953.43%3,314
Mar 30, 2026194.55195.75185.05186.55186.55-4.11%5,836
Mar 27, 2026200.95200.95194.00194.55194.55-3.54%8,534
Mar 25, 2026204.10211.25200.20201.70201.70-2.13%4,403
Mar 24, 2026210.00210.00196.85206.10206.102.82%6,631
Mar 23, 2026206.55206.55195.60200.45200.45-2.98%3,424
Mar 20, 2026208.60212.20206.05206.60206.600.36%1,062
Mar 19, 2026209.35209.35205.00205.85205.85-2.95%3,900
Mar 18, 2026205.70213.00205.70212.10212.103.77%2,103