NSE:DBREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	103.40	105.00	101.00	102.57	102.57	-0.47%	1,439,328
Sep 3, 2026	103.32	105.90	101.50	103.05	103.05	0.23%	759,130
Sep 2, 2026	103.00	103.35	101.00	102.81	102.81	-0.09%	752,185
Sep 1, 2026	104.11	107.80	102.30	102.90	102.90	-0.84%	837,691
Aug 31, 2026	107.05	107.37	103.00	103.77	103.77	-3.35%	6,152,381
Aug 28, 2026	107.01	109.50	105.50	107.37	107.37	0.49%	1,049,285
Aug 27, 2026	107.00	109.65	106.07	106.85	106.85	0.48%	1,335,069
Aug 26, 2026	107.65	111.30	105.50	106.34	106.34	-0.88%	1,573,921
Aug 25, 2026	106.46	108.00	105.57	107.28	107.28	1.51%	584,365
Aug 24, 2026	108.70	111.38	105.25	105.68	105.68	-0.38%	1,783,408
Aug 21, 2026	105.54	108.80	104.14	106.08	106.08	1.32%	1,714,905
Aug 20, 2026	102.30	106.05	98.02	104.70	104.70	2.86%	3,830,787
Aug 19, 2026	107.50	107.75	101.50	101.79	101.79	-4.40%	1,242,300
Aug 18, 2026	109.00	109.05	105.56	106.48	106.48	-1.87%	562,777
Aug 17, 2026	109.00	111.51	106.32	108.51	108.51	-3.04%	836,717
Aug 14, 2026	112.98	114.00	111.50	111.91	111.91	-0.87%	312,740
Aug 13, 2026	112.99	113.89	112.00	112.89	112.89	-0.34%	317,767
Aug 12, 2026	114.80	115.50	112.51	113.27	113.27	-0.79%	346,535
Aug 11, 2026	116.00	117.00	113.50	114.17	114.17	-2.18%	427,017
Aug 10, 2026	120.80	121.65	115.41	116.71	116.71	-0.52%	747,888
Aug 7, 2026	111.97	117.32	110.00	117.32	117.32	4.99%	718,225
Aug 6, 2026	112.04	112.50	110.20	111.74	111.74	-0.27%	215,378
Aug 5, 2026	113.10	113.99	110.20	112.04	112.04	-0.78%	436,565
Aug 4, 2026	113.03	114.45	112.00	112.92	112.92	-0.10%	170,042
Aug 3, 2026	113.30	114.95	112.15	113.03	113.03	0.20%	135,275
Jul 31, 2026	113.84	114.80	112.20	112.80	112.80	-0.91%	129,984
Jul 30, 2026	113.70	114.64	111.96	113.84	113.84	0.11%	191,968
Jul 29, 2026	115.00	115.50	113.20	113.72	113.72	0.56%	288,086
Jul 28, 2026	111.75	115.87	111.75	113.09	113.09	-0.67%	284,599
Jul 27, 2026	113.90	115.50	112.20	113.85	113.85	1.20%	272,338
Jul 24, 2026	113.00	113.99	110.15	112.50	112.50	0.16%	358,639
Jul 23, 2026	113.40	115.51	111.90	112.32	112.32	-1.47%	356,477
Jul 22, 2026	115.90	117.20	113.28	113.99	113.99	-2.32%	253,045
Jul 21, 2026	115.45	118.00	113.01	116.70	116.70	1.61%	222,225
Jul 20, 2026	118.85	120.50	113.95	114.85	114.85	-3.89%	323,192
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