NSE:DBEIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	73.06	74.90	72.03	72.75	72.75	-0.42%	35,497
Mar 4, 2026	70.01	75.00	70.01	73.06	73.06	0.59%	63,513
Mar 2, 2026	70.00	74.00	70.00	72.63	72.63	-4.60%	94,429
Feb 27, 2026	79.15	80.21	75.15	76.13	76.13	-3.82%	52,131
Feb 26, 2026	80.27	81.09	78.00	79.15	79.15	-0.95%	30,616
Feb 25, 2026	83.00	84.37	79.11	79.91	79.91	-2.25%	50,663
Feb 24, 2026	83.02	83.90	80.36	81.75	81.75	-2.56%	37,589
Feb 23, 2026	86.79	86.79	83.50	83.90	83.90	-2.23%	24,294
Feb 20, 2026	86.53	86.72	85.13	85.81	85.81	-0.26%	12,752
Feb 19, 2026	90.30	90.30	85.30	86.03	86.03	-4.08%	54,263
Feb 18, 2026	90.75	91.71	89.41	89.69	89.69	-1.17%	16,188
Feb 17, 2026	88.17	91.98	88.17	90.75	90.75	2.93%	17,004
Feb 16, 2026	88.10	89.18	87.61	88.17	88.17	-1.36%	14,555
Feb 13, 2026	90.52	91.46	88.50	89.39	89.39	-2.26%	22,177
Feb 12, 2026	91.62	92.88	91.05	91.46	91.46	-1.54%	16,968
Feb 11, 2026	94.97	95.96	92.52	92.89	92.89	-2.19%	23,205
Feb 10, 2026	95.40	97.82	94.10	94.97	94.97	1.57%	32,261
Feb 9, 2026	93.00	94.56	92.41	93.50	93.50	1.23%	32,727
Feb 6, 2026	92.65	92.90	89.87	92.36	92.36	1.44%	19,418
Feb 5, 2026	96.75	96.75	90.30	91.05	91.05	-3.91%	30,373
Feb 4, 2026	92.40	95.60	90.67	94.75	94.75	2.87%	28,898
Feb 3, 2026	89.80	93.88	87.00	92.11	92.11	6.55%	52,629
Feb 2, 2026	90.53	90.53	84.31	86.45	86.45	-4.13%	58,077
Feb 1, 2026	88.13	92.95	88.10	90.17	90.17	2.31%	28,010
Jan 30, 2026	90.13	91.35	87.10	88.13	88.13	-3.87%	71,111
Jan 29, 2026	92.78	93.49	90.61	91.68	91.68	-1.19%	31,796
Jan 28, 2026	91.18	93.10	91.18	92.78	92.78	1.26%	37,277
Jan 27, 2026	94.00	94.12	91.11	91.63	91.63	-2.07%	20,340
Jan 23, 2026	95.98	97.74	92.10	93.57	93.57	-0.74%	58,821
Jan 22, 2026	96.20	97.14	93.35	94.27	94.27	-0.51%	27,892
Jan 21, 2026	96.49	98.99	93.41	94.75	94.75	-1.69%	2,207,806
Jan 20, 2026	102.63	102.66	95.69	96.38	96.38	-5.14%	81,161
Jan 19, 2026	103.30	103.68	100.00	101.60	101.60	-1.57%	61,635
Jan 16, 2026	103.70	105.80	102.36	103.22	103.22	-1.93%	33,027
Jan 14, 2026	103.95	106.99	103.92	105.25	105.25	1.37%	42,223
Jan 13, 2026	103.12	107.23	103.12	103.83	103.83	-0.74%	40,268
Jan 12, 2026	106.40	107.99	101.64	104.60	104.60	-3.13%	89,223
Jan 9, 2026	113.73	113.73	106.50	107.98	107.98	-5.06%	87,493
Jan 8, 2026	115.00	116.38	113.02	113.73	113.73	-1.69%	22,644
Jan 7, 2026	117.30	117.30	114.31	115.68	115.68	-0.56%	28,757
Jan 6, 2026	118.08	118.30	116.10	116.33	116.33	-0.92%	27,859
Jan 5, 2026	118.32	119.51	116.61	117.41	117.41	-0.77%	19,391
Jan 2, 2026	118.39	118.89	115.50	118.32	118.32	1.02%	19,958
Jan 1, 2026	119.43	119.43	115.92	117.12	117.12	-0.72%	18,552
Dec 31, 2025	117.25	119.49	115.38	117.97	117.97	2.28%	29,408
Dec 30, 2025	121.85	121.85	114.71	115.34	115.34	-1.34%	74,290
Dec 29, 2025	119.02	120.49	116.50	116.91	116.91	-2.28%	25,061
Dec 26, 2025	120.57	120.66	119.00	119.64	119.64	-0.77%	17,628
Dec 24, 2025	122.00	122.95	119.00	120.57	120.57	-0.86%	29,885
Dec 23, 2025	120.00	122.99	120.00	121.61	121.61	0.52%	27,411