NSE:DBREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	118.85	120.50	116.50	117.05	-	-2.05%	127,246
Jul 17, 2026	116.90	120.95	111.81	119.50	119.50	2.98%	569,019
Jul 16, 2026	116.87	118.50	113.60	116.04	116.04	-0.71%	244,513
Jul 15, 2026	120.50	125.99	116.39	116.87	116.87	-4.60%	540,453
Jul 14, 2026	119.49	124.00	116.00	122.51	122.51	2.59%	752,557
Jul 13, 2026	113.10	119.98	111.00	119.42	119.42	4.51%	1,076,353
Jul 10, 2026	111.11	115.00	111.11	114.27	114.27	2.82%	265,967
Jul 9, 2026	109.85	112.00	108.40	111.14	111.14	1.29%	137,826
Jul 8, 2026	112.60	113.80	107.75	109.72	109.72	-2.75%	407,935
Jul 7, 2026	114.68	115.99	112.10	112.82	112.82	-1.62%	151,471
Jul 6, 2026	115.00	117.30	113.00	114.68	114.68	0.02%	313,766
Jul 3, 2026	116.85	118.00	113.10	114.66	114.66	-0.68%	306,676
Jul 2, 2026	116.00	117.50	114.40	115.44	115.44	-0.20%	452,072
Jul 1, 2026	110.90	116.44	108.50	115.67	115.67	4.30%	791,493
Jun 30, 2026	112.74	112.74	109.00	110.90	110.90	-0.51%	253,826
Jun 29, 2026	112.50	112.80	110.70	111.47	111.47	-1.32%	215,571
Jun 25, 2026	118.00	118.00	111.53	112.96	112.96	-3.77%	555,716
Jun 24, 2026	118.99	118.99	116.00	117.39	117.39	-1.04%	211,084
Jun 23, 2026	118.05	123.90	116.11	118.62	118.62	0.08%	578,744
Jun 22, 2026	118.25	119.85	115.50	118.52	118.52	0.34%	453,081
Jun 19, 2026	114.85	119.22	113.00	118.12	118.12	4.02%	486,543
Jun 18, 2026	114.27	117.00	112.70	113.55	113.55	-1.91%	399,886
Jun 17, 2026	116.00	118.00	114.30	115.76	115.76	0.24%	491,904
Jun 16, 2026	114.96	116.00	113.25	115.48	115.48	0.45%	1,946,253
Jun 15, 2026	113.10	116.99	113.10	114.96	114.96	2.75%	2,377,703
Jun 12, 2026	109.29	113.05	107.10	111.88	111.88	2.36%	2,800,553
Jun 11, 2026	104.00	110.75	102.00	109.30	109.30	3.31%	3,214,810
Jun 10, 2026	112.68	112.79	105.73	105.80	105.80	-4.93%	585,494
Jun 9, 2026	110.05	112.79	110.00	111.29	111.29	1.19%	234,164
Jun 8, 2026	114.00	115.20	109.13	109.98	109.98	-3.91%	354,720
Jun 5, 2026	116.00	118.10	113.00	114.45	114.45	-2.00%	490,630
Jun 4, 2026	110.89	116.78	109.12	116.78	116.78	5.00%	541,171
Jun 3, 2026	114.50	115.00	109.10	111.22	111.22	-2.89%	610,595
Jun 2, 2026	115.09	118.00	112.00	114.53	114.53	-0.42%	796,263
Jun 1, 2026	114.12	120.10	114.12	115.01	115.01	-4.25%	568,282
May 29, 2026	120.28	121.99	117.55	120.12	120.12	-0.13%	453,002
May 27, 2026	118.00	123.10	117.32	120.28	120.28	2.08%	429,894
May 26, 2026	120.40	120.40	117.00	117.83	117.83	-2.57%	630,514
May 25, 2026	118.00	120.94	116.34	120.94	120.94	4.99%	660,318
May 22, 2026	115.69	116.00	113.00	115.19	115.19	0.79%	354,413
May 21, 2026	114.45	116.95	112.00	114.29	114.29	1.38%	671,418
May 20, 2026	115.00	116.00	111.00	112.73	112.73	-2.93%	616,527
May 19, 2026	114.05	118.00	112.00	116.13	116.13	1.57%	589,889
May 18, 2026	115.99	117.34	110.00	114.34	114.34	-2.87%	2,383,501
May 15, 2026	126.05	126.87	117.01	117.72	117.72	-7.20%	2,829,144
May 14, 2026	130.50	131.57	123.97	126.86	126.86	-1.82%	1,802,900
May 13, 2026	127.10	134.40	127.10	129.21	129.21	0.12%	2,358,898
May 12, 2026	134.75	135.97	127.95	129.06	129.06	-4.71%	2,390,718
May 11, 2026	137.02	140.99	133.90	135.44	135.44	-4.61%	3,411,293
May 8, 2026	138.00	148.30	135.00	141.99	141.99	1.17%	4,963,686