Skip to main content
logo
D. B. Corp Limited (NSE:DBCORP)
India flag India · Delayed Price · Currency is INR
181.98
-0.24 (-0.13%)
Sep 24, 2026, 12:55 PM IST

D. B. Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026182.00182.79180.25181.89--0.18%18,140
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
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