Skip to main content
logo
D. B. Corp Limited (NSE:DBCORP)
India flag India · Delayed Price · Currency is INR
208.56
+2.41 (1.17%)
Mar 20, 2026, 3:30 PM IST

D. B. Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026207.90212.12204.85206.15206.15-2.81%46,096
Mar 18, 2026204.60214.90203.92212.12212.123.66%70,094
Mar 17, 2026205.65209.10202.00204.63204.63-0.69%74,960
Mar 16, 2026201.60209.00198.15206.05206.051.47%86,837
Mar 13, 2026207.05207.05201.50203.06203.06-1.82%68,084
Mar 12, 2026210.90210.90206.00206.82206.82-1.84%50,879
Mar 11, 2026211.90216.41208.01210.69210.69-0.03%40,041
Mar 10, 2026206.00212.20204.99210.75210.752.70%55,484
Mar 9, 2026207.01211.34204.00205.20205.20-3.39%51,034
Mar 6, 2026215.45215.72210.35212.40212.40-1.91%42,942
Mar 5, 2026214.00217.00213.00216.54216.541.60%21,516
Mar 4, 2026218.87219.64211.53213.13213.13-2.73%64,196
Mar 2, 2026220.00222.00215.89219.11219.11-2.46%39,003
Feb 27, 2026225.00226.00221.25224.63224.63-0.83%17,789
Feb 26, 2026227.00229.50223.60226.52226.52-0.59%47,349
Feb 25, 2026223.39228.50220.26227.86227.863.71%39,685
Feb 24, 2026223.02224.55218.00219.71219.71-2.84%38,914
Feb 23, 2026228.40228.51222.21226.14226.14-0.40%33,704
Feb 20, 2026227.85230.00225.84227.05227.05-0.38%28,024
Feb 19, 2026235.08235.08225.05227.92227.92-3.05%121,371
Feb 18, 2026237.15237.15234.02235.08235.08-0.88%42,091
Feb 17, 2026234.00238.00232.00237.17237.171.32%32,084
Feb 16, 2026235.90235.90232.50234.07234.07-0.46%35,372
Feb 13, 2026236.31237.88233.90235.16235.16-1.39%85,529
Feb 12, 2026240.20242.25236.75238.47238.47-0.73%84,790
Feb 11, 2026242.94244.38239.03240.23240.23-1.62%24,592
Feb 10, 2026236.20247.00236.20244.18244.183.43%177,888
Feb 9, 2026239.84239.84236.00236.09236.09-0.57%86,430
Feb 6, 2026239.15239.15235.25237.45237.45-0.62%16,561
Feb 5, 2026240.40242.39238.35238.92238.92-1.03%29,026
Feb 4, 2026244.45244.45240.60241.41241.41-1.74%47,130
Feb 3, 2026247.10248.30242.50245.68245.681.91%68,310
Feb 2, 2026241.40243.75234.00241.08241.080.58%38,569
Feb 1, 2026241.47242.99237.50239.68239.68-0.79%14,956
Jan 30, 2026232.20242.75232.05241.60241.602.29%56,350
Jan 29, 2026243.00243.00235.50236.20236.20-2.17%97,121
Jan 28, 2026245.00248.50240.55241.45241.450.46%67,252
Jan 27, 2026251.00251.00238.05240.35240.35-4.05%93,640
Jan 23, 2026255.95258.35248.30250.50250.50-2.38%122,463
Jan 22, 2026257.50258.40250.00256.60256.60-0.50%155,356
Jan 21, 2026252.50261.90247.00257.90255.902.67%353,177
Jan 20, 2026246.55252.40244.75251.20249.250.66%154,496
Jan 19, 2026239.00254.00235.90249.55247.614.31%273,649
Jan 16, 2026240.00244.00234.50239.25237.39-2.21%171,526
Jan 14, 2026244.10246.10242.20244.65242.750.02%23,570
Jan 13, 2026243.00249.95242.75244.60242.700.27%22,518
Jan 12, 2026246.05256.00242.00243.95242.06-0.85%107,648
Jan 9, 2026251.10253.00245.00246.05244.14-3.00%64,988
Jan 8, 2026254.10259.50252.60253.65251.68-0.69%68,489
Jan 7, 2026252.10257.35252.10255.40253.420.27%18,246