NSE:DBREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	139.45	144.27	137.56	140.35	140.35	1.70%	6,485,759
May 6, 2026	123.90	141.95	123.35	138.00	138.00	12.36%	16,702,780
May 5, 2026	127.40	129.70	121.23	122.82	122.82	-1.17%	10,704,390
May 4, 2026	108.00	124.28	107.01	124.28	124.28	20.00%	17,245,100
Apr 30, 2026	102.00	104.33	100.81	103.57	103.57	-0.40%	1,231,669
Apr 29, 2026	106.05	107.60	103.46	103.99	103.99	-1.34%	1,445,409
Apr 28, 2026	106.80	107.50	104.40	105.40	105.40	-1.26%	665,445
Apr 27, 2026	104.75	107.40	104.32	106.75	106.75	2.92%	1,651,354
Apr 24, 2026	105.33	106.36	101.80	103.72	103.72	-1.53%	1,487,854
Apr 23, 2026	107.50	109.70	104.80	105.33	105.33	-3.10%	1,327,075
Apr 22, 2026	108.00	110.00	107.10	108.70	108.70	0.75%	1,312,108
Apr 21, 2026	107.38	110.87	106.41	107.89	107.89	1.31%	1,756,366
Apr 20, 2026	107.70	111.87	104.11	106.49	106.49	-0.56%	2,584,573
Apr 17, 2026	109.00	110.18	106.40	107.09	107.09	-1.95%	1,465,621
Apr 16, 2026	110.50	113.02	106.27	109.22	109.22	-0.56%	2,626,477
Apr 15, 2026	104.00	115.32	102.55	109.84	109.84	8.45%	6,905,504
Apr 13, 2026	99.00	103.69	97.00	101.28	101.28	0.51%	2,417,945
Apr 10, 2026	98.96	103.42	98.96	100.77	100.77	2.36%	2,813,749
Apr 9, 2026	100.00	101.74	97.85	98.45	98.45	-1.86%	1,724,255
Apr 8, 2026	99.00	103.01	97.39	100.32	100.32	7.13%	3,290,821
Apr 7, 2026	91.00	94.00	90.19	93.64	93.64	1.92%	2,223,855
Apr 6, 2026	91.65	92.88	87.60	91.88	91.88	1.50%	1,934,939
Apr 2, 2026	90.01	91.00	85.00	90.52	90.52	-1.14%	1,298,690
Apr 1, 2026	88.10	93.49	87.11	91.56	91.56	9.04%	2,196,987
Mar 30, 2026	90.00	91.20	83.50	83.97	83.97	-8.50%	4,061,267
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