D. B. Corp Limited (NSE:DBCORP)
India · Delayed Price · Currency is INR 265.20
-2.75 (-1.03%)
Aug 22, 2025, 3:30 PM IST
D. B. Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 266.80 | 269.65 | 263.25 | 265.20 | 265.20 | -1.03% | 60,265 |
| 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 |
| Jul 21, 2025 | 280.30 | 286.00 | 279.00 | 283.15 | 278.18 | 1.02% | 97,227 |
| Jul 18, 2025 | 283.00 | 283.50 | 278.60 | 280.30 | 275.38 | -1.13% | 73,937 |
| Jul 17, 2025 | 283.50 | 286.60 | 276.50 | 283.50 | 278.52 | 0.80% | 347,039 |
| Jul 16, 2025 | 271.10 | 285.00 | 261.10 | 281.25 | 276.31 | 3.32% | 883,253 |
| Jul 15, 2025 | 271.85 | 275.95 | 270.40 | 272.20 | 267.42 | 0.80% | 80,698 |
| Jul 14, 2025 | 268.80 | 271.85 | 267.65 | 270.05 | 265.31 | 0.19% | 64,200 |
| Jul 11, 2025 | 265.00 | 274.80 | 264.15 | 269.55 | 264.81 | 1.45% | 83,759 |
| Jul 10, 2025 | 266.50 | 270.70 | 261.00 | 265.70 | 261.03 | -0.09% | 186,208 |
| Jul 9, 2025 | 273.85 | 277.50 | 264.40 | 265.95 | 261.28 | -2.88% | 134,269 |
| Jul 8, 2025 | 281.55 | 281.55 | 271.00 | 273.85 | 269.04 | -2.73% | 85,539 |
| Jul 7, 2025 | 277.00 | 286.50 | 273.75 | 281.55 | 276.60 | 1.68% | 144,499 |
| Jul 4, 2025 | 265.90 | 278.00 | 263.95 | 276.90 | 272.04 | 4.31% | 134,189 |
| Jul 3, 2025 | 274.00 | 274.00 | 264.00 | 265.45 | 260.79 | -2.35% | 127,942 |
| Jul 2, 2025 | 280.00 | 281.15 | 270.40 | 271.85 | 267.07 | -2.95% | 126,716 |
| Jul 1, 2025 | 286.45 | 291.85 | 277.25 | 280.10 | 275.18 | -1.60% | 184,361 |
| Jun 30, 2025 | 275.50 | 287.20 | 275.45 | 284.65 | 279.65 | 3.98% | 244,865 |
| Jun 27, 2025 | 272.25 | 275.35 | 272.10 | 273.75 | 268.94 | 0.31% | 55,308 |
| Jun 26, 2025 | 277.70 | 279.00 | 272.20 | 272.90 | 268.11 | -1.75% | 79,534 |
| Jun 25, 2025 | 274.40 | 278.90 | 270.85 | 277.75 | 272.87 | 1.98% | 192,283 |
| Jun 24, 2025 | 275.55 | 275.75 | 270.00 | 272.35 | 267.57 | 0.33% | 81,861 |
| Jun 23, 2025 | 269.00 | 275.00 | 267.60 | 271.45 | 266.68 | 0.56% | 123,401 |
| Jun 20, 2025 | 271.10 | 273.65 | 267.55 | 269.95 | 265.21 | 0.02% | 88,375 |
| Jun 19, 2025 | 266.80 | 272.70 | 263.95 | 269.90 | 265.16 | 0.58% | 96,378 |
| Jun 18, 2025 | 269.30 | 271.40 | 266.25 | 268.35 | 263.64 | -1.01% | 67,608 |
| Jun 17, 2025 | 270.20 | 274.50 | 269.10 | 271.10 | 266.34 | 0.44% | 80,050 |
| Jun 16, 2025 | 276.10 | 277.35 | 268.25 | 269.90 | 265.16 | -2.01% | 124,808 |
| Jun 13, 2025 | 270.10 | 278.80 | 267.40 | 275.45 | 270.61 | -0.27% | 157,015 |