D. B. Corp Limited (NSE:DBCORP)
India · Delayed Price · Currency is INR 239.68
-1.92 (-0.79%)
At close: Feb 1, 2026
D. B. Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 232.20 | 242.75 | 232.05 | 241.60 | 241.60 | 2.29% | 56,350 |
| Jan 29, 2026 | 243.00 | 243.00 | 235.50 | 236.20 | 236.20 | -2.17% | 97,121 |
| Jan 28, 2026 | 245.00 | 248.50 | 240.55 | 241.45 | 241.45 | 0.46% | 67,252 |
| Jan 27, 2026 | 251.00 | 251.00 | 238.05 | 240.35 | 240.35 | -4.05% | 93,640 |
| Jan 23, 2026 | 255.95 | 258.35 | 248.30 | 250.50 | 250.50 | -2.38% | 122,463 |
| Jan 22, 2026 | 257.50 | 258.40 | 250.00 | 256.60 | 256.60 | -0.50% | 155,356 |
| Jan 21, 2026 | 252.50 | 261.90 | 247.00 | 257.90 | 255.90 | 2.67% | 353,177 |
| Jan 20, 2026 | 246.55 | 252.40 | 244.75 | 251.20 | 249.25 | 0.66% | 154,496 |
| Jan 19, 2026 | 239.00 | 254.00 | 235.90 | 249.55 | 247.61 | 4.31% | 273,649 |
| Jan 16, 2026 | 240.00 | 244.00 | 234.50 | 239.25 | 237.39 | -2.21% | 171,526 |
| Jan 14, 2026 | 244.10 | 246.10 | 242.20 | 244.65 | 242.75 | 0.02% | 23,570 |
| Jan 13, 2026 | 243.00 | 249.95 | 242.75 | 244.60 | 242.70 | 0.27% | 22,518 |
| Jan 12, 2026 | 246.05 | 256.00 | 242.00 | 243.95 | 242.06 | -0.85% | 107,648 |
| Jan 9, 2026 | 251.10 | 253.00 | 245.00 | 246.05 | 244.14 | -3.00% | 64,988 |
| Jan 8, 2026 | 254.10 | 259.50 | 252.60 | 253.65 | 251.68 | -0.69% | 68,489 |
| Jan 7, 2026 | 252.10 | 257.35 | 252.10 | 255.40 | 253.42 | 0.27% | 18,246 |
| Jan 6, 2026 | 256.00 | 256.75 | 253.75 | 254.70 | 252.72 | -0.80% | 20,892 |
| Jan 5, 2026 | 258.00 | 261.45 | 255.50 | 256.75 | 254.76 | -1.38% | 31,781 |
| Jan 2, 2026 | 261.00 | 261.80 | 258.75 | 260.35 | 258.33 | -0.25% | 22,032 |
| Jan 1, 2026 | 263.00 | 263.75 | 260.40 | 261.00 | 258.98 | -0.65% | 13,742 |
| Dec 31, 2025 | 260.60 | 266.00 | 260.60 | 262.70 | 260.66 | 0.23% | 37,217 |
| Dec 30, 2025 | 260.10 | 262.90 | 259.30 | 262.10 | 260.07 | 0.42% | 34,326 |
| Dec 29, 2025 | 261.80 | 265.40 | 258.35 | 261.00 | 258.98 | 0.29% | 45,988 |
| Dec 26, 2025 | 259.85 | 268.55 | 257.00 | 260.25 | 258.23 | -0.15% | 136,284 |
| Dec 24, 2025 | 259.00 | 265.05 | 257.80 | 260.65 | 258.63 | 0.31% | 87,594 |
| Dec 23, 2025 | 258.80 | 262.15 | 257.60 | 259.85 | 257.83 | 0.37% | 30,208 |
| Dec 22, 2025 | 259.00 | 261.25 | 256.45 | 258.90 | 256.89 | 0.04% | 63,913 |
| Dec 19, 2025 | 259.80 | 263.50 | 256.65 | 258.80 | 256.79 | -0.61% | 44,988 |
| Dec 18, 2025 | 253.10 | 262.00 | 253.10 | 260.40 | 258.38 | 1.68% | 76,649 |
| Dec 17, 2025 | 255.75 | 259.00 | 252.85 | 256.10 | 254.11 | 0.14% | 110,191 |
| Dec 16, 2025 | 255.00 | 258.30 | 247.45 | 255.75 | 253.77 | -0.20% | 58,394 |
| Dec 15, 2025 | 242.10 | 262.50 | 240.50 | 256.25 | 254.26 | 5.84% | 315,217 |
| Dec 12, 2025 | 244.35 | 247.15 | 240.00 | 242.10 | 240.22 | -1.28% | 55,013 |
| Dec 11, 2025 | 248.00 | 254.95 | 244.15 | 245.25 | 243.35 | -2.41% | 54,932 |
| Dec 10, 2025 | 244.00 | 254.40 | 244.00 | 251.30 | 249.35 | 2.80% | 47,139 |
| Dec 9, 2025 | 241.40 | 248.00 | 233.20 | 244.45 | 242.55 | 1.26% | 163,839 |
| Dec 8, 2025 | 256.00 | 256.00 | 240.55 | 241.40 | 239.53 | -4.96% | 70,178 |
| Dec 5, 2025 | 255.50 | 255.60 | 253.10 | 254.00 | 252.03 | -0.72% | 26,439 |
| Dec 4, 2025 | 258.35 | 259.20 | 255.55 | 255.85 | 253.87 | -0.97% | 23,338 |
| Dec 3, 2025 | 258.50 | 260.60 | 256.60 | 258.35 | 256.35 | -0.02% | 32,653 |
| Dec 2, 2025 | 258.20 | 261.80 | 255.85 | 258.40 | 256.40 | -0.33% | 56,675 |
| Dec 1, 2025 | 258.95 | 262.00 | 256.50 | 259.25 | 257.24 | 0.21% | 42,875 |
| Nov 28, 2025 | 261.50 | 261.50 | 257.65 | 258.70 | 256.69 | -1.07% | 17,999 |
| Nov 27, 2025 | 260.00 | 262.40 | 256.15 | 261.50 | 259.47 | 1.08% | 57,066 |
| Nov 26, 2025 | 257.35 | 259.65 | 256.95 | 258.70 | 256.69 | 0.15% | 55,413 |
| Nov 25, 2025 | 256.00 | 260.25 | 255.10 | 258.30 | 256.30 | 0.37% | 56,035 |
| Nov 24, 2025 | 256.80 | 260.00 | 253.00 | 257.35 | 255.35 | 0.19% | 93,858 |
| Nov 21, 2025 | 259.40 | 260.00 | 255.10 | 256.85 | 254.86 | -1.23% | 32,225 |
| Nov 20, 2025 | 260.00 | 262.00 | 257.00 | 260.05 | 258.03 | -0.38% | 68,525 |
| Nov 19, 2025 | 264.90 | 264.90 | 259.10 | 261.05 | 259.03 | 0.21% | 44,757 |