D. B. Corp Limited (NSE:DBCORP)
India · Delayed Price · Currency is INR 214.00
-2.70 (-1.25%)
Jul 22, 2026, 3:29 PM IST
D. B. Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 216.58 | 217.95 | 215.00 | 216.70 | 216.70 | 1.05% | 292,289 |
| Jul 20, 2026 | 214.85 | 218.50 | 211.31 | 214.44 | 214.44 | 0.44% | 533,397 |
| Jul 17, 2026 | 209.97 | 215.75 | 206.02 | 213.49 | 213.49 | 1.37% | 459,859 |
| Jul 16, 2026 | 209.90 | 224.20 | 207.34 | 210.61 | 210.61 | 1.03% | 4,261,973 |
| Jul 15, 2026 | 208.00 | 211.90 | 205.50 | 208.47 | 208.47 | 1.16% | 245,640 |
| Jul 14, 2026 | 203.00 | 210.00 | 200.38 | 206.07 | 206.07 | 1.82% | 324,225 |
| Jul 13, 2026 | 202.10 | 203.91 | 196.25 | 202.39 | 202.39 | -0.56% | 145,622 |
| Jul 10, 2026 | 204.00 | 209.88 | 200.62 | 203.54 | 203.54 | 1.05% | 1,127,672 |
| Jul 9, 2026 | 197.56 | 227.95 | 197.10 | 201.43 | 201.43 | 1.96% | 13,680,305 |
| Jul 8, 2026 | 197.89 | 202.50 | 195.61 | 197.56 | 197.56 | -0.61% | 83,772 |
| Jul 7, 2026 | 198.77 | 199.90 | 196.20 | 198.77 | 198.77 | 0.50% | 45,801 |
| Jul 6, 2026 | 195.00 | 198.75 | 195.00 | 197.79 | 197.79 | 1.91% | 43,873 |
| Jul 3, 2026 | 202.33 | 202.33 | 193.85 | 194.09 | 194.09 | -3.37% | 155,294 |
| Jul 2, 2026 | 196.16 | 202.05 | 194.70 | 200.85 | 200.85 | 2.84% | 96,852 |
| Jul 1, 2026 | 191.71 | 199.37 | 191.60 | 195.31 | 195.31 | 2.39% | 92,472 |
| Jun 30, 2026 | 193.99 | 194.96 | 188.11 | 190.75 | 190.75 | -1.48% | 121,002 |
| Jun 29, 2026 | 197.55 | 198.99 | 193.05 | 193.61 | 193.61 | -2.98% | 110,850 |
| Jun 25, 2026 | 202.00 | 202.00 | 198.60 | 199.55 | 199.55 | -0.19% | 82,011 |
| Jun 24, 2026 | 199.20 | 201.12 | 198.60 | 199.93 | 199.93 | -0.03% | 106,466 |
| Jun 23, 2026 | 202.86 | 206.00 | 199.35 | 199.98 | 199.98 | -1.32% | 90,105 |
| Jun 22, 2026 | 205.00 | 205.40 | 202.05 | 202.66 | 202.66 | -0.75% | 94,157 |
| Jun 19, 2026 | 205.71 | 207.50 | 203.40 | 204.19 | 204.19 | -0.57% | 54,517 |
| Jun 18, 2026 | 205.50 | 206.87 | 204.39 | 205.37 | 205.37 | 0.51% | 38,551 |
| Jun 17, 2026 | 207.50 | 207.99 | 203.05 | 204.33 | 204.33 | -1.43% | 45,892 |
| Jun 16, 2026 | 208.85 | 208.97 | 205.69 | 207.30 | 207.30 | 0.11% | 27,445 |
| Jun 15, 2026 | 204.99 | 209.59 | 204.00 | 207.07 | 207.07 | 2.19% | 98,120 |
| Jun 12, 2026 | 202.00 | 203.55 | 200.01 | 202.64 | 202.64 | 1.64% | 20,408 |
| Jun 11, 2026 | 199.10 | 201.75 | 199.01 | 199.37 | 199.37 | -1.09% | 22,629 |
| Jun 10, 2026 | 203.00 | 203.01 | 200.55 | 201.57 | 201.57 | -0.91% | 38,657 |
| Jun 9, 2026 | 203.34 | 203.84 | 202.00 | 203.42 | 203.42 | 0.80% | 30,290 |
| Jun 8, 2026 | 201.80 | 204.80 | 200.00 | 201.81 | 201.81 | - | 55,613 |
| Jun 5, 2026 | 203.50 | 207.45 | 201.00 | 201.80 | 201.80 | -1.14% | 115,159 |
| Jun 4, 2026 | 205.00 | 208.48 | 203.61 | 204.13 | 204.13 | -0.57% | 52,446 |
| Jun 3, 2026 | 204.11 | 208.00 | 204.11 | 205.30 | 205.30 | 0.02% | 38,707 |
| Jun 2, 2026 | 204.05 | 207.99 | 203.84 | 205.25 | 205.25 | 0.27% | 32,848 |
| Jun 1, 2026 | 207.99 | 207.99 | 202.25 | 204.69 | 204.69 | -0.36% | 75,719 |
| May 29, 2026 | 207.00 | 209.83 | 205.00 | 205.42 | 205.42 | -0.97% | 52,514 |
| May 27, 2026 | 207.84 | 210.35 | 207.00 | 207.43 | 207.43 | -0.20% | 36,849 |
| May 26, 2026 | 206.50 | 210.80 | 206.40 | 207.84 | 207.84 | 0.47% | 53,342 |
| May 25, 2026 | 208.90 | 209.28 | 206.00 | 206.87 | 206.87 | 0.36% | 38,808 |
| May 22, 2026 | 208.14 | 209.80 | 205.01 | 206.13 | 206.13 | -1.26% | 46,391 |
| May 21, 2026 | 209.44 | 209.89 | 206.21 | 208.76 | 208.76 | 1.00% | 49,486 |
| May 20, 2026 | 207.05 | 208.00 | 204.43 | 206.70 | 206.70 | -0.33% | 26,612 |
| May 19, 2026 | 209.75 | 209.92 | 206.12 | 207.39 | 207.39 | -0.92% | 38,319 |
| May 18, 2026 | 206.00 | 210.40 | 202.60 | 209.32 | 209.32 | 0.28% | 92,289 |
| May 15, 2026 | 207.99 | 219.00 | 204.59 | 208.73 | 208.73 | 0.52% | 213,463 |
| May 14, 2026 | 210.70 | 211.64 | 205.15 | 207.65 | 207.65 | -1.00% | 94,852 |
| May 13, 2026 | 214.00 | 218.40 | 208.10 | 209.75 | 209.75 | -3.38% | 202,347 |
| May 12, 2026 | 231.10 | 232.80 | 213.86 | 217.09 | 217.09 | -5.94% | 265,693 |
| May 11, 2026 | 229.51 | 245.00 | 223.00 | 230.81 | 230.81 | -0.29% | 2,433,871 |