Skip to main content
logo
D. B. Corp Limited (NSE:DBCORP)
India flag India · Delayed Price · Currency is INR
200.02
-1.55 (-0.77%)
Jun 11, 2026, 11:39 AM IST

D. B. Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 2026203.00203.01200.55201.57201.57-0.91%38,657
Jun 9, 2026203.34203.84202.00203.42203.420.80%30,290
Jun 8, 2026201.80204.80200.00201.81201.81-55,613
Jun 5, 2026203.50207.45201.00201.80201.80-1.14%115,159
Jun 4, 2026205.00208.48203.61204.13204.13-0.57%52,446
Jun 3, 2026204.11208.00204.11205.30205.300.02%38,707
Jun 2, 2026204.05207.99203.84205.25205.250.27%32,848
Jun 1, 2026207.99207.99202.25204.69204.69-0.36%75,719
May 29, 2026207.00209.83205.00205.42205.42-0.97%52,514
May 27, 2026207.84210.35207.00207.43207.43-0.20%36,849
May 26, 2026206.50210.80206.40207.84207.840.47%53,342
May 25, 2026208.90209.28206.00206.87206.870.36%38,808
May 22, 2026208.14209.80205.01206.13206.13-1.26%46,391
May 21, 2026209.44209.89206.21208.76208.761.00%49,486
May 20, 2026207.05208.00204.43206.70206.70-0.33%26,612
May 19, 2026209.75209.92206.12207.39207.39-0.92%38,319
May 18, 2026206.00210.40202.60209.32209.320.28%92,289
May 15, 2026207.99219.00204.59208.73208.730.52%213,463
May 14, 2026210.70211.64205.15207.65207.65-1.00%94,852
May 13, 2026214.00218.40208.10209.75209.75-3.38%202,347
May 12, 2026231.10232.80213.86217.09217.09-5.94%265,693
May 11, 2026229.51245.00223.00230.81230.81-0.29%2,433,871
May 8, 2026230.45237.00229.14231.47231.470.19%82,220
May 7, 2026225.70231.90224.65231.04231.042.39%75,382
May 6, 2026222.40226.90219.04225.64225.642.48%80,370
May 5, 2026221.71223.79219.01220.17220.17-0.69%57,457
May 4, 2026218.90224.09216.63221.71221.712.35%74,706
Apr 30, 2026217.99220.00214.16216.62216.620.21%53,629
Apr 29, 2026222.02222.02215.35216.16216.16-1.18%46,355
Apr 28, 2026223.50225.95218.04218.74218.74-2.13%39,697
Apr 27, 2026215.00227.99215.00223.50223.503.70%179,095
Apr 24, 2026217.96219.90214.05215.52215.52-0.96%80,375
Apr 23, 2026211.00219.90211.00217.61217.612.09%106,463
Apr 22, 2026214.04215.16212.05213.16213.16-0.41%40,587
Apr 21, 2026213.60216.00212.48214.04214.040.57%70,700
Apr 20, 2026214.67214.67210.00212.83212.83-0.86%93,349
Apr 17, 2026212.00217.00210.15214.67214.672.15%102,659
Apr 16, 2026209.00214.63206.81210.15210.151.16%378,252
Apr 15, 2026212.50212.99204.81207.73207.73-0.56%377,329
Apr 13, 2026206.10211.00205.57208.91208.91-0.78%90,249
Apr 10, 2026213.10215.28206.75210.55210.55-0.75%155,731
Apr 9, 2026212.19214.00208.10212.15212.15-0.03%38,790
Apr 8, 2026212.60214.35206.15212.21212.212.79%183,118
Apr 7, 2026199.94209.78196.50206.46206.463.43%124,141
Apr 6, 2026196.00200.55193.05199.61199.610.22%46,770
Apr 2, 2026193.00199.50188.72199.18199.183.39%58,639
Apr 1, 2026185.96198.50185.96192.64192.643.59%94,633
Mar 30, 2026194.01195.63184.51185.96185.96-4.50%109,372
Mar 27, 2026201.90203.00193.42194.73194.73-3.38%136,684
Mar 25, 2026204.66212.00200.10201.55201.55-1.42%125,813