NSE:DBREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	114.85	115.49	113.00	115.00	-	1.28%	34,055
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
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