NSE:DBREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	94.60	94.69	90.20	91.77	91.77	-3.02%	6,441,216
Mar 25, 2026	94.10	99.90	94.10	94.63	94.63	1.60%	3,477,161
Mar 24, 2026	94.00	95.64	91.42	93.14	93.14	2.32%	3,214,526
Mar 23, 2026	96.50	97.14	90.11	91.03	91.03	-7.18%	2,199,976
Mar 20, 2026	97.00	101.24	97.00	98.07	98.07	1.32%	1,396,367
Mar 19, 2026	99.89	101.04	96.09	96.79	96.79	-4.93%	1,702,820
Mar 18, 2026	98.59	103.40	98.35	101.81	101.81	3.69%	2,562,065
Mar 17, 2026	99.06	100.24	96.65	98.19	98.19	-0.88%	1,416,788
Mar 16, 2026	99.00	99.85	94.92	99.06	99.06	0.14%	1,953,961
Mar 13, 2026	102.50	103.51	98.11	98.92	98.92	-4.45%	2,646,071
Mar 12, 2026	101.00	107.58	98.80	103.53	103.53	2.21%	2,662,425
Mar 11, 2026	104.00	105.90	101.00	101.29	101.29	-2.15%	1,609,591
Mar 10, 2026	103.19	103.92	100.64	103.52	103.52	2.48%	1,707,087
Mar 9, 2026	99.99	102.20	97.17	101.01	101.01	-2.29%	2,186,355
Mar 6, 2026	103.00	106.49	102.31	103.38	103.38	-0.14%	2,199,771
Mar 5, 2026	102.60	104.00	100.20	103.52	103.52	1.27%	1,480,907
Mar 4, 2026	105.01	105.94	101.10	102.22	102.22	-5.49%	1,269,297
Mar 2, 2026	108.00	110.58	105.10	108.16	108.16	-4.94%	1,943,747
Feb 27, 2026	112.40	116.23	110.00	113.78	113.78	1.84%	1,922,045
Feb 26, 2026	112.75	116.93	111.06	111.72	111.72	-0.06%	1,140,068
Feb 25, 2026	113.00	113.99	110.00	111.79	111.79	-0.95%	1,039,032
Feb 24, 2026	116.40	117.00	111.33	112.86	112.86	-3.50%	1,001,177
Feb 23, 2026	118.50	122.10	114.48	116.95	116.95	-0.38%	1,500,147
Feb 20, 2026	118.19	119.22	116.71	117.40	117.40	-0.53%	701,387
Feb 19, 2026	122.35	122.80	117.50	118.02	118.02	-3.54%	661,063
Feb 18, 2026	124.50	124.78	120.96	122.35	122.35	-1.32%	965,417
Feb 17, 2026	122.46	125.00	121.80	123.99	123.99	1.77%	777,162
Feb 16, 2026	122.92	125.49	121.05	121.83	121.83	-2.36%	1,120,419
Feb 13, 2026	129.40	129.40	124.10	124.77	124.77	-5.17%	1,879,085
Feb 12, 2026	133.00	137.00	129.31	131.57	131.57	1.90%	8,629,099
Feb 11, 2026	130.12	131.47	122.59	129.12	129.12	1.05%	3,895,670
Feb 10, 2026	126.00	129.30	123.35	127.78	127.78	2.82%	4,080,700
Feb 9, 2026	119.00	128.95	118.20	124.27	124.27	6.19%	10,325,030
Feb 6, 2026	120.00	120.34	115.27	117.03	117.03	-3.02%	1,886,791
Feb 5, 2026	125.00	126.97	119.22	120.68	120.68	-5.50%	3,485,310
Feb 4, 2026	110.30	131.24	109.16	127.71	127.71	16.07%	14,844,100
Feb 3, 2026	111.00	113.00	106.49	110.03	110.03	6.08%	2,242,841
Feb 2, 2026	100.75	104.40	98.80	103.72	103.72	2.96%	1,478,864
Feb 1, 2026	106.00	109.90	100.00	100.74	100.74	-5.52%	1,237,941
Jan 30, 2026	104.99	107.26	102.11	106.63	106.63	0.65%	1,431,878
Jan 29, 2026	101.94	112.15	101.44	105.94	105.94	3.93%	6,798,408
Jan 28, 2026	98.98	102.50	97.85	101.93	101.93	4.17%	1,353,271
Jan 27, 2026	102.65	102.65	95.50	97.85	97.85	-4.68%	2,348,632
Jan 23, 2026	101.30	108.88	99.85	102.65	102.65	1.29%	5,880,825
Jan 22, 2026	101.40	103.50	100.31	101.34	101.34	0.85%	985,615
Jan 21, 2026	99.00	102.34	97.42	100.49	100.49	2.19%	3,771,356
Jan 20, 2026	102.86	104.48	97.00	98.34	98.34	-4.39%	1,923,119
Jan 19, 2026	104.11	104.11	100.27	102.86	102.86	-1.20%	1,727,055
Jan 16, 2026	108.70	109.14	103.02	104.11	104.11	-4.22%	1,658,307
Jan 14, 2026	110.00	110.50	107.90	108.70	108.70	-0.77%	701,678