Skip to main content
logo
D. B. Corp Limited (NSE:DBCORP)
India flag India · Delayed Price · Currency is INR
197.00
+2.73 (1.41%)
Sep 3, 2026, 3:29 PM IST

D. B. Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2026208.10210.78205.65206.31206.31-0.54%146,053
Aug 19, 2026209.85212.50206.51207.42207.42-1.16%69,922
Aug 18, 2026212.98212.98209.37209.85209.85-1.07%53,733
Aug 17, 2026210.61213.30210.61212.13212.130.31%32,905
Aug 14, 2026212.88212.88210.00211.48211.480.28%68,092
Aug 13, 2026212.50213.69210.20210.90210.90-0.62%70,235
Aug 12, 2026212.50215.43209.37212.22212.220.17%116,431
Aug 11, 2026211.28212.50208.29211.86211.860.27%111,480
Aug 10, 2026210.00212.50208.83211.28211.280.41%69,934
Aug 7, 2026211.18213.00209.57210.41210.41-0.11%75,660
Aug 6, 2026210.38213.80209.26210.65210.650.22%137,968
Aug 5, 2026209.50212.70207.85210.19210.19-164,383
Aug 4, 2026211.51212.73208.84210.18210.18-0.17%71,224
Aug 3, 2026210.00213.20208.28210.53210.530.76%140,805
Jul 31, 2026211.02211.39208.10208.95208.95-0.98%69,797
Jul 30, 2026210.50211.98208.81211.02211.020.21%71,640
Jul 29, 2026208.70213.20208.00210.57210.570.99%146,062
Jul 28, 2026208.29210.79208.01208.51208.510.11%68,942
Jul 27, 2026211.50211.94206.45208.29208.29-0.22%167,446
Jul 24, 2026204.10210.90203.99208.75208.750.23%153,203
Jul 23, 2026206.99211.80204.00208.27208.27-0.48%309,867
Jul 22, 2026218.85218.85211.62214.27209.27-1.12%379,452
Jul 21, 2026216.58217.95215.00216.70211.641.05%292,289
Jul 20, 2026214.85218.50211.31214.44209.440.44%533,397
Jul 17, 2026209.97215.75206.02213.49208.511.37%459,859
Jul 16, 2026209.90224.20207.34210.61205.701.03%4,261,973
Jul 15, 2026208.00211.90205.50208.47203.611.16%245,640
Jul 14, 2026203.00210.00200.38206.07201.261.82%324,225
Jul 13, 2026202.10203.91196.25202.39197.67-0.56%145,622
Jul 10, 2026204.00209.88200.62203.54198.791.05%1,127,672
Jul 9, 2026197.56227.95197.10201.43196.731.96%13,680,305
Jul 8, 2026197.89202.50195.61197.56192.95-0.61%83,772
Jul 7, 2026198.77199.90196.20198.77194.130.50%45,801
Jul 6, 2026195.00198.75195.00197.79193.171.91%43,873
Jul 3, 2026202.33202.33193.85194.09189.56-3.37%155,294
Jul 2, 2026196.16202.05194.70200.85196.162.84%96,852
Jul 1, 2026191.71199.37191.60195.31190.752.39%92,472
Jun 30, 2026193.99194.96188.11190.75186.30-1.48%121,002
Jun 29, 2026197.55198.99193.05193.61189.09-2.98%110,850
Jun 25, 2026202.00202.00198.60199.55194.89-0.19%82,011