NSE:DBREALTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	83.91	86.40	83.50	84.91	84.91	2.59%	449,615
Nov 9, 2026	86.00	86.26	82.01	82.77	82.77	-2.58%	775,484
Nov 8, 2026	83.54	85.90	83.54	84.96	84.96	1.66%	89,468
Nov 6, 2026	85.00	86.21	81.71	83.57	83.57	-4.40%	828,053
Nov 5, 2026	88.00	90.00	85.90	87.42	87.42	2.14%	1,827,426
Nov 4, 2026	83.80	87.28	81.75	85.59	85.59	2.09%	1,019,848
Nov 3, 2026	83.10	85.50	82.25	83.84	83.84	1.46%	830,860
Nov 2, 2026	81.12	83.90	79.75	82.63	82.63	3.48%	603,958
Oct 30, 2026	82.14	84.60	79.71	79.85	79.85	-2.07%	545,747
Oct 29, 2026	79.03	83.02	79.00	81.54	81.54	1.68%	839,057
Oct 28, 2026	81.00	82.58	79.20	80.19	80.19	-0.96%	433,917
Oct 27, 2026	78.65	83.09	78.45	80.97	80.97	3.15%	888,868
Oct 26, 2026	77.01	79.71	76.65	78.50	78.50	0.55%	687,959
Oct 23, 2026	79.70	81.14	77.43	78.07	78.07	-3.21%	1,595,547
Oct 22, 2026	82.27	83.91	79.27	80.66	80.66	-1.96%	1,105,096
Oct 21, 2026	83.05	84.28	79.96	82.27	82.27	-0.69%	1,515,766
Oct 19, 2026	87.20	88.50	82.11	82.84	82.84	-4.91%	663,910
Oct 16, 2026	87.49	88.54	86.20	87.12	87.12	0.17%	562,828
Oct 15, 2026	91.49	91.49	86.55	86.97	86.97	-4.33%	1,058,696
Oct 14, 2026	86.97	93.02	86.01	90.91	90.91	5.27%	1,435,018
Oct 13, 2026	85.20	86.69	83.59	86.36	86.36	0.95%	728,685
Oct 12, 2026	85.98	87.36	84.91	85.55	85.55	0.67%	606,745
Oct 9, 2026	85.97	85.99	83.44	84.98	84.98	0.31%	786,974
Oct 8, 2026	89.00	89.20	84.36	84.72	84.72	-4.58%	1,953,440
Oct 7, 2026	90.18	91.48	88.08	88.79	88.79	-1.43%	632,706
Oct 6, 2026	92.48	92.99	89.47	90.08	90.08	-1.79%	660,832
Oct 5, 2026	91.74	92.79	89.25	91.72	91.72	0.02%	903,606
Oct 1, 2026	97.40	97.40	91.70	91.70	91.70	-4.99%	1,272,913
Sep 30, 2026	98.25	98.99	95.50	96.52	96.52	-1.33%	1,028,560
Sep 29, 2026	96.07	98.99	95.20	97.82	97.82	1.60%	865,694
Sep 28, 2026	98.16	99.49	95.08	96.28	96.28	-3.80%	397,975
Sep 25, 2026	100.99	100.99	98.20	100.08	100.08	-0.14%	667,369
Sep 24, 2026	100.30	104.27	97.40	100.22	100.22	-1.24%	2,505,139
Sep 23, 2026	96.65	101.48	96.40	101.48	101.48	5.00%	1,033,102
Sep 22, 2026	95.00	98.39	95.00	96.65	96.65	1.43%	827,941
Sep 21, 2026	96.43	97.36	95.00	95.29	95.29	-0.41%	851,636
Sep 18, 2026	95.69	97.30	94.00	95.68	95.68	1.00%	1,389,676
Sep 17, 2026	95.00	96.80	93.60	94.73	94.73	-0.49%	596,249
Sep 16, 2026	97.60	98.28	93.90	95.20	95.20	-1.82%	1,376,448
Sep 15, 2026	97.80	100.50	95.70	96.96	96.96	-0.85%	1,376,663
Sep 11, 2026	99.15	99.50	97.00	97.79	97.79	-2.40%	888,816
Sep 10, 2026	99.40	102.36	99.40	100.19	100.19	0.94%	1,079,190
Sep 9, 2026	102.45	102.45	99.01	99.26	99.26	-1.91%	1,060,583
Sep 8, 2026	101.00	103.35	100.88	101.19	101.19	0.31%	799,147
Sep 7, 2026	103.25	103.25	100.12	100.88	100.88	-1.65%	833,894
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