Skip to main content
logo
D. B. Corp Limited (NSE:DBCORP)
India flag India · Delayed Price · Currency is INR
147.61
+0.49 (0.33%)
Nov 3, 2026, 3:29 PM IST

D. B. Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026148.01149.69145.95147.61147.610.33%25,668
Nov 2, 2026143.10148.89142.21147.12147.122.78%37,719
Oct 30, 2026148.18148.18140.35143.14143.14-3.40%102,306
Oct 29, 2026149.87150.34146.26148.18148.18-0.58%41,172
Oct 28, 2026148.51151.09145.52149.04149.040.40%86,790
Oct 27, 2026147.80150.94145.03148.44148.441.11%53,060
Oct 26, 2026147.42147.99143.01146.81146.81-0.41%82,516
Oct 23, 2026153.88154.33145.00147.42147.42-4.20%110,569
Oct 22, 2026157.20159.00153.10153.88153.88-2.69%72,834
Oct 21, 2026162.10163.46157.10158.14158.14-3.02%66,630
Oct 19, 2026166.00167.01162.00163.06163.06-1.71%73,894
Oct 16, 2026167.01168.56165.00165.90165.90-0.40%95,145
Oct 15, 2026178.50178.50165.00166.57166.57-6.53%780,999
Oct 14, 2026176.25179.16175.21178.21178.211.04%29,734
Oct 13, 2026174.20178.50174.00176.38176.380.03%33,584
Oct 12, 2026171.50177.70171.49176.33176.331.95%57,719
Oct 9, 2026169.00174.00167.40172.95172.953.32%64,126
Oct 8, 2026170.14172.99166.10167.39167.39-2.14%59,442
Oct 7, 2026172.52175.70170.06171.05171.05-1.45%95,488
Oct 6, 2026172.95175.08170.56173.57173.571.46%80,253
Oct 5, 2026175.00177.19170.01171.08171.08-0.83%113,125
Oct 1, 2026175.38178.70169.81172.52172.52-1.63%101,816
Sep 30, 2026177.02181.60174.01175.38175.38-0.20%195,863
Sep 29, 2026178.00179.88174.72175.73175.73-1.58%102,069
Sep 28, 2026182.61182.61178.01178.55178.55-1.74%41,285
Sep 25, 2026180.31183.00178.10181.71181.710.78%40,295
Sep 24, 2026182.00182.79179.20180.31180.31-1.05%51,129
Sep 23, 2026184.56184.56181.87182.22182.22-0.45%61,966
Sep 22, 2026184.62184.62181.55183.04183.040.23%62,503
Sep 21, 2026184.00186.99181.52182.62182.62-0.78%74,685
Sep 18, 2026187.82189.56183.60184.06184.06-2.00%107,079
Sep 17, 2026187.80189.89185.47187.82187.820.71%49,962
Sep 16, 2026184.01188.30182.51186.49186.490.95%46,883
Sep 15, 2026191.74191.74184.00184.73184.73-3.18%119,959
Sep 11, 2026190.03191.94188.10190.79190.790.59%45,053
Sep 10, 2026191.79193.80189.00189.67189.67-0.46%65,563
Sep 9, 2026195.98195.98190.22190.55190.55-2.43%99,526
Sep 8, 2026194.65195.51193.40195.30195.300.03%29,713
Sep 7, 2026196.90197.82193.55195.24195.24-0.21%61,431
Sep 4, 2026195.79197.09193.79195.65195.650.97%43,972
Sep 3, 2026194.27197.00192.30193.78193.78-0.25%91,897
Sep 2, 2026197.10199.02193.05194.27194.27-1.76%97,496
Sep 1, 2026199.88199.88196.15197.76197.76-0.72%39,339
Aug 31, 2026202.28203.28198.17199.20199.20-1.66%65,127
Aug 28, 2026206.00206.00201.92202.57202.57-1.27%41,206
Aug 27, 2026204.92205.92202.21205.17205.170.72%40,384
Aug 26, 2026205.99206.61202.30203.71203.71-0.84%64,818
Aug 25, 2026208.33208.33204.00205.43205.43-0.66%71,454
Aug 24, 2026205.60209.53205.05206.80206.800.46%57,497
Aug 21, 2026206.31208.00204.53205.86205.86-0.22%112,078