D. B. Corp Limited (NSE:DBCORP)
India · Delayed Price · Currency is INR 268.65
-0.60 (-0.22%)
Oct 1, 2025, 3:30 PM IST
D. B. Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 269.25 | 273.00 | 266.20 | 269.40 | 269.40 | 0.06% | 41,722 |
| Sep 30, 2025 | 265.50 | 270.75 | 265.10 | 269.25 | 269.25 | 0.88% | 42,704 |
| Sep 29, 2025 | 266.80 | 273.70 | 264.20 | 266.90 | 266.90 | 0.47% | 114,103 |
| Sep 26, 2025 | 262.35 | 269.95 | 260.50 | 265.65 | 265.65 | 0.47% | 163,388 |
| Sep 25, 2025 | 267.00 | 271.00 | 263.00 | 264.40 | 264.40 | -1.03% | 58,821 |
| Sep 24, 2025 | 271.50 | 278.65 | 266.00 | 267.15 | 267.15 | -2.36% | 77,711 |
| Sep 23, 2025 | 274.35 | 278.70 | 272.05 | 273.60 | 273.60 | -0.26% | 36,039 |
| Sep 22, 2025 | 278.60 | 278.60 | 272.00 | 274.30 | 274.30 | -1.06% | 51,201 |
| Sep 19, 2025 | 281.80 | 281.80 | 275.40 | 277.25 | 277.25 | -0.98% | 33,909 |
| Sep 18, 2025 | 279.25 | 283.70 | 278.00 | 280.00 | 280.00 | 0.27% | 43,572 |
| Sep 17, 2025 | 284.00 | 285.05 | 277.35 | 279.25 | 279.25 | -1.69% | 36,531 |
| Sep 16, 2025 | 283.00 | 286.00 | 281.40 | 284.05 | 284.05 | 0.67% | 77,626 |
| Sep 15, 2025 | 282.85 | 286.00 | 280.10 | 282.15 | 282.15 | -0.56% | 53,526 |
| Sep 12, 2025 | 280.00 | 285.00 | 279.90 | 283.75 | 283.75 | 1.19% | 69,150 |
| Sep 11, 2025 | 275.30 | 287.90 | 273.25 | 280.40 | 280.40 | 1.85% | 253,658 |
| Sep 10, 2025 | 271.80 | 278.00 | 267.00 | 275.30 | 275.30 | 1.64% | 305,840 |
| Sep 9, 2025 | 274.20 | 275.90 | 268.70 | 270.85 | 270.85 | -1.22% | 38,655 |
| Sep 8, 2025 | 276.00 | 278.10 | 271.85 | 274.20 | 274.20 | -0.09% | 38,672 |
| Sep 5, 2025 | 272.00 | 279.35 | 269.40 | 274.45 | 274.45 | 1.31% | 94,520 |
| Sep 4, 2025 | 271.85 | 272.10 | 266.85 | 270.90 | 270.90 | 0.95% | 40,575 |
| Sep 3, 2025 | 268.65 | 271.00 | 266.00 | 268.35 | 268.35 | 0.66% | 49,204 |
| Sep 2, 2025 | 268.55 | 271.55 | 265.55 | 266.60 | 266.60 | -0.73% | 20,412 |
| Sep 1, 2025 | 267.70 | 270.00 | 265.00 | 268.55 | 268.55 | 0.52% | 82,358 |
| Aug 29, 2025 | 264.20 | 268.40 | 263.50 | 267.15 | 267.15 | 1.33% | 39,656 |
| Aug 28, 2025 | 266.45 | 269.70 | 259.15 | 263.65 | 263.65 | -1.05% | 144,264 |
| Aug 26, 2025 | 266.15 | 268.65 | 264.35 | 266.45 | 266.45 | 0.11% | 83,760 |
| Aug 25, 2025 | 266.00 | 269.00 | 265.05 | 266.15 | 266.15 | 0.36% | 58,934 |
| Aug 22, 2025 | 266.80 | 269.65 | 263.25 | 265.20 | 265.20 | -1.03% | 60,229 |
| Aug 21, 2025 | 269.70 | 270.35 | 266.80 | 267.95 | 267.95 | 0.41% | 24,306 |
| Aug 20, 2025 | 266.15 | 272.05 | 266.00 | 266.85 | 266.85 | -0.19% | 61,757 |
| Aug 19, 2025 | 268.45 | 269.50 | 266.50 | 267.35 | 267.35 | -0.04% | 41,168 |
| Aug 18, 2025 | 271.35 | 271.75 | 266.00 | 267.45 | 267.45 | -0.17% | 75,075 |
| Aug 14, 2025 | 272.00 | 272.60 | 265.45 | 267.90 | 267.90 | -1.69% | 141,587 |
| Aug 13, 2025 | 273.40 | 274.50 | 271.15 | 272.50 | 272.50 | 0.50% | 42,002 |
| Aug 12, 2025 | 272.80 | 276.20 | 270.60 | 271.15 | 271.15 | -0.26% | 39,057 |
| Aug 11, 2025 | 269.55 | 274.85 | 268.50 | 271.85 | 271.85 | 0.85% | 78,302 |
| Aug 8, 2025 | 269.30 | 274.00 | 268.40 | 269.55 | 269.55 | -0.97% | 43,921 |
| Aug 7, 2025 | 269.05 | 274.75 | 268.10 | 272.20 | 272.20 | 0.09% | 43,099 |
| Aug 6, 2025 | 269.05 | 273.40 | 268.00 | 271.95 | 271.95 | 0.52% | 77,761 |
| Aug 5, 2025 | 272.00 | 273.95 | 267.80 | 270.55 | 270.55 | -0.51% | 89,050 |
| Aug 4, 2025 | 266.50 | 273.95 | 265.00 | 271.95 | 271.95 | 2.16% | 108,397 |
| Aug 1, 2025 | 270.00 | 275.90 | 265.05 | 266.20 | 266.20 | -1.32% | 67,000 |
| Jul 31, 2025 | 262.40 | 273.25 | 262.25 | 269.75 | 269.75 | 0.71% | 70,436 |
| Jul 30, 2025 | 270.95 | 273.95 | 266.10 | 267.85 | 267.85 | -0.78% | 57,200 |
| Jul 29, 2025 | 271.80 | 271.80 | 265.00 | 269.95 | 269.95 | -1.06% | 76,008 |
| Jul 28, 2025 | 278.00 | 279.70 | 260.10 | 272.85 | 272.85 | -2.05% | 359,175 |
| Jul 25, 2025 | 280.40 | 283.90 | 275.95 | 278.55 | 278.55 | -0.85% | 174,231 |
| Jul 24, 2025 | 280.10 | 283.00 | 278.05 | 280.95 | 280.95 | -0.41% | 100,409 |
| Jul 23, 2025 | 281.55 | 283.95 | 276.20 | 282.10 | 282.10 | -0.88% | 136,987 |
| Jul 22, 2025 | 284.30 | 287.00 | 282.95 | 284.60 | 279.60 | 0.51% | 174,225 |