D. B. Corp Limited (NSE:DBCORP)
India · Delayed Price · Currency is INR 216.62
+0.46 (0.21%)
Apr 30, 2026, 3:29 PM IST
D. B. Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 222.02 | 222.02 | 215.35 | 216.16 | 216.16 | -1.18% | 46,355 |
| Apr 28, 2026 | 223.50 | 225.95 | 218.04 | 218.74 | 218.74 | -2.13% | 39,697 |
| Apr 27, 2026 | 215.00 | 227.99 | 215.00 | 223.50 | 223.50 | 3.70% | 179,095 |
| Apr 24, 2026 | 217.96 | 219.90 | 214.05 | 215.52 | 215.52 | -0.96% | 80,375 |
| Apr 23, 2026 | 211.00 | 219.90 | 211.00 | 217.61 | 217.61 | 2.09% | 106,463 |
| Apr 22, 2026 | 214.04 | 215.16 | 212.05 | 213.16 | 213.16 | -0.41% | 40,587 |
| Apr 21, 2026 | 213.60 | 216.00 | 212.48 | 214.04 | 214.04 | 0.57% | 70,700 |
| Apr 20, 2026 | 214.67 | 214.67 | 210.00 | 212.83 | 212.83 | -0.86% | 93,349 |
| Apr 17, 2026 | 212.00 | 217.00 | 210.15 | 214.67 | 214.67 | 2.15% | 102,659 |
| Apr 16, 2026 | 209.00 | 214.63 | 206.81 | 210.15 | 210.15 | 1.16% | 378,252 |
| Apr 15, 2026 | 212.50 | 212.99 | 204.81 | 207.73 | 207.73 | -0.56% | 377,329 |
| Apr 13, 2026 | 206.10 | 211.00 | 205.57 | 208.91 | 208.91 | -0.78% | 90,249 |
| Apr 10, 2026 | 213.10 | 215.28 | 206.75 | 210.55 | 210.55 | -0.75% | 155,731 |
| Apr 9, 2026 | 212.19 | 214.00 | 208.10 | 212.15 | 212.15 | -0.03% | 38,790 |
| Apr 8, 2026 | 212.60 | 214.35 | 206.15 | 212.21 | 212.21 | 2.79% | 183,118 |
| Apr 7, 2026 | 199.94 | 209.78 | 196.50 | 206.46 | 206.46 | 3.43% | 124,141 |
| Apr 6, 2026 | 196.00 | 200.55 | 193.05 | 199.61 | 199.61 | 0.22% | 46,770 |
| Apr 2, 2026 | 193.00 | 199.50 | 188.72 | 199.18 | 199.18 | 3.39% | 58,639 |
| Apr 1, 2026 | 185.96 | 198.50 | 185.96 | 192.64 | 192.64 | 3.59% | 94,633 |
| Mar 30, 2026 | 194.01 | 195.63 | 184.51 | 185.96 | 185.96 | -4.50% | 109,372 |
| Mar 27, 2026 | 201.90 | 203.00 | 193.42 | 194.73 | 194.73 | -3.38% | 136,684 |
| Mar 25, 2026 | 204.66 | 212.00 | 200.10 | 201.55 | 201.55 | -1.42% | 125,813 |
| Mar 24, 2026 | 202.10 | 206.00 | 197.00 | 204.45 | 204.45 | 2.15% | 179,623 |
| Mar 23, 2026 | 204.00 | 204.00 | 194.70 | 200.15 | 200.15 | -3.59% | 99,823 |
| Mar 20, 2026 | 207.84 | 212.00 | 206.15 | 207.61 | 207.61 | 0.71% | 39,031 |
| Mar 19, 2026 | 207.90 | 212.12 | 204.85 | 206.15 | 206.15 | -2.81% | 46,096 |
| Mar 18, 2026 | 204.60 | 214.90 | 203.92 | 212.12 | 212.12 | 3.66% | 70,094 |
| Mar 17, 2026 | 205.65 | 209.10 | 202.00 | 204.63 | 204.63 | -0.69% | 74,960 |
| Mar 16, 2026 | 201.60 | 209.00 | 198.15 | 206.05 | 206.05 | 1.47% | 86,837 |
| Mar 13, 2026 | 207.05 | 207.05 | 201.50 | 203.06 | 203.06 | -1.82% | 68,084 |
| Mar 12, 2026 | 210.90 | 210.90 | 206.00 | 206.82 | 206.82 | -1.84% | 50,879 |
| Mar 11, 2026 | 211.90 | 216.41 | 208.01 | 210.69 | 210.69 | -0.03% | 40,041 |
| Mar 10, 2026 | 206.00 | 212.20 | 204.99 | 210.75 | 210.75 | 2.70% | 55,484 |
| Mar 9, 2026 | 207.01 | 211.34 | 204.00 | 205.20 | 205.20 | -3.39% | 51,034 |
| Mar 6, 2026 | 215.45 | 215.72 | 210.35 | 212.40 | 212.40 | -1.91% | 42,942 |
| Mar 5, 2026 | 214.00 | 217.00 | 213.00 | 216.54 | 216.54 | 1.60% | 21,516 |
| Mar 4, 2026 | 218.87 | 219.64 | 211.53 | 213.13 | 213.13 | -2.73% | 64,196 |
| Mar 2, 2026 | 220.00 | 222.00 | 215.89 | 219.11 | 219.11 | -2.46% | 39,003 |
| Feb 27, 2026 | 225.00 | 226.00 | 221.25 | 224.63 | 224.63 | -0.83% | 17,789 |
| Feb 26, 2026 | 227.00 | 229.50 | 223.60 | 226.52 | 226.52 | -0.59% | 47,349 |
| Feb 25, 2026 | 223.39 | 228.50 | 220.26 | 227.86 | 227.86 | 3.71% | 39,685 |
| Feb 24, 2026 | 223.02 | 224.55 | 218.00 | 219.71 | 219.71 | -2.84% | 38,914 |
| Feb 23, 2026 | 228.40 | 228.51 | 222.21 | 226.14 | 226.14 | -0.40% | 33,704 |
| Feb 20, 2026 | 227.85 | 230.00 | 225.84 | 227.05 | 227.05 | -0.38% | 28,024 |
| Feb 19, 2026 | 235.08 | 235.08 | 225.05 | 227.92 | 227.92 | -3.05% | 121,371 |
| Feb 18, 2026 | 237.15 | 237.15 | 234.02 | 235.08 | 235.08 | -0.88% | 42,091 |
| Feb 17, 2026 | 234.00 | 238.00 | 232.00 | 237.17 | 237.17 | 1.32% | 32,084 |
| Feb 16, 2026 | 235.90 | 235.90 | 232.50 | 234.07 | 234.07 | -0.46% | 35,372 |
| Feb 13, 2026 | 236.31 | 237.88 | 233.90 | 235.16 | 235.16 | -1.39% | 85,529 |
| Feb 12, 2026 | 240.20 | 242.25 | 236.75 | 238.47 | 238.47 | -0.73% | 84,790 |