DB (International) Stock Brokers Limited (NSE:DBSTOCKBRO)
India · Delayed Price · Currency is INR 28.09
+0.69 (2.52%)
Aug 1, 2025, 3:29 PM IST
NSE:DBSTOCKBRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.97 | 30.88 | 26.60 | 28.09 | 28.09 | 2.52% | 1,493,703 |
| Jul 31, 2025 | 27.50 | 27.98 | 27.00 | 27.40 | 27.40 | -1.62% | 7,971 |
| Jul 30, 2025 | 27.50 | 28.98 | 27.50 | 27.85 | 27.85 | 0.54% | 12,301 |
| Jul 29, 2025 | 28.07 | 29.80 | 27.16 | 27.70 | 27.70 | -0.93% | 25,133 |
| Jul 28, 2025 | 29.01 | 29.48 | 27.90 | 27.96 | 27.96 | -1.69% | 10,438 |
| Jul 25, 2025 | 28.50 | 29.05 | 28.10 | 28.44 | 28.44 | -1.93% | 8,035 |
| Jul 24, 2025 | 28.50 | 29.58 | 28.30 | 29.00 | 29.00 | 0.62% | 40,068 |
| Jul 23, 2025 | 28.84 | 31.26 | 28.36 | 28.82 | 28.82 | 0.21% | 104,657 |
| Jul 22, 2025 | 28.92 | 29.19 | 28.00 | 28.76 | 28.76 | -1.03% | 9,730 |
| Jul 21, 2025 | 28.60 | 29.39 | 28.59 | 29.06 | 29.06 | 1.61% | 5,602 |
| Jul 18, 2025 | 29.29 | 29.78 | 28.20 | 28.60 | 28.60 | -1.62% | 10,180 |
| Jul 17, 2025 | 29.28 | 29.64 | 28.80 | 29.07 | 29.07 | -0.17% | 9,252 |
| Jul 16, 2025 | 29.70 | 29.70 | 28.76 | 29.12 | 29.12 | 1.46% | 9,539 |
| Jul 15, 2025 | 28.85 | 29.58 | 28.25 | 28.70 | 28.70 | 0.53% | 11,679 |
| Jul 14, 2025 | 29.00 | 29.39 | 28.10 | 28.55 | 28.55 | 0.21% | 24,779 |
| Jul 11, 2025 | 30.00 | 30.18 | 26.55 | 28.49 | 28.49 | -3.81% | 302,040 |
| Jul 10, 2025 | 31.50 | 31.78 | 29.11 | 29.62 | 29.62 | -4.91% | 94,486 |
| Jul 9, 2025 | 31.11 | 32.31 | 30.60 | 31.15 | 31.15 | -1.17% | 15,606 |
| Jul 8, 2025 | 32.08 | 32.22 | 31.11 | 31.52 | 31.52 | -1.04% | 10,343 |
| Jul 7, 2025 | 32.14 | 32.85 | 31.67 | 31.85 | 31.85 | -0.90% | 13,214 |
| Jul 4, 2025 | 33.25 | 33.80 | 31.71 | 32.14 | 32.14 | -0.50% | 50,224 |
| Jul 3, 2025 | 32.37 | 32.87 | 31.99 | 32.30 | 32.30 | -0.19% | 16,283 |
| Jul 2, 2025 | 32.45 | 34.90 | 31.37 | 32.36 | 32.36 | 2.44% | 127,978 |
| Jul 1, 2025 | 32.00 | 33.50 | 31.21 | 31.59 | 31.59 | -1.71% | 23,533 |
| Jun 30, 2025 | 32.32 | 33.48 | 32.00 | 32.14 | 32.14 | -2.78% | 9,825 |
| Jun 27, 2025 | 34.90 | 34.90 | 32.50 | 33.06 | 33.06 | -1.14% | 16,663 |
| Jun 26, 2025 | 33.87 | 34.72 | 31.88 | 33.44 | 33.44 | 3.53% | 92,837 |
| Jun 25, 2025 | 30.20 | 36.33 | 28.80 | 32.30 | 32.30 | 6.67% | 489,823 |
| Jun 24, 2025 | 30.96 | 31.00 | 30.00 | 30.28 | 30.28 | -0.98% | 12,310 |
| Jun 23, 2025 | 29.61 | 30.98 | 29.61 | 30.58 | 30.58 | 0.30% | 9,503 |
| Jun 20, 2025 | 30.33 | 30.50 | 29.60 | 30.49 | 30.49 | 1.50% | 10,123 |
| Jun 19, 2025 | 30.75 | 31.85 | 29.81 | 30.04 | 30.04 | -1.25% | 15,838 |
| Jun 18, 2025 | 30.78 | 34.00 | 30.28 | 30.42 | 30.42 | 2.42% | 78,247 |
| Jun 17, 2025 | 30.70 | 30.88 | 29.26 | 29.70 | 29.70 | -1.82% | 18,368 |
| Jun 16, 2025 | 30.00 | 31.90 | 30.00 | 30.25 | 30.25 | -1.24% | 6,590 |
| Jun 13, 2025 | 31.70 | 31.70 | 29.56 | 30.63 | 30.63 | -1.07% | 21,274 |
| Jun 12, 2025 | 30.01 | 32.00 | 30.01 | 30.96 | 30.96 | 1.14% | 23,766 |
| Jun 11, 2025 | 30.97 | 31.23 | 29.41 | 30.61 | 30.61 | 2.00% | 22,313 |
| Jun 10, 2025 | 29.55 | 30.50 | 28.60 | 30.01 | 30.01 | 1.42% | 22,596 |
| Jun 9, 2025 | 29.65 | 30.50 | 29.30 | 29.59 | 29.59 | -0.20% | 9,904 |
| Jun 6, 2025 | 30.44 | 30.45 | 29.51 | 29.65 | 29.65 | -0.57% | 5,642 |
| Jun 5, 2025 | 29.71 | 30.40 | 29.50 | 29.82 | 29.82 | 1.12% | 8,738 |
| Jun 4, 2025 | 30.01 | 30.50 | 29.40 | 29.49 | 29.49 | -1.04% | 16,454 |
| Jun 3, 2025 | 30.00 | 30.45 | 29.26 | 29.80 | 29.80 | 0.40% | 9,398 |
| Jun 2, 2025 | 29.00 | 30.45 | 29.00 | 29.68 | 29.68 | 1.50% | 8,767 |
| May 30, 2025 | 30.37 | 30.37 | 28.47 | 29.24 | 29.24 | -1.75% | 7,692 |
| May 29, 2025 | 29.55 | 30.69 | 29.50 | 29.76 | 29.76 | 0.03% | 13,031 |
| May 28, 2025 | 29.69 | 30.80 | 29.50 | 29.75 | 29.75 | 0.20% | 11,395 |
| May 27, 2025 | 29.65 | 30.70 | 28.10 | 29.69 | 29.69 | 1.33% | 29,740 |
| May 26, 2025 | 28.65 | 34.00 | 27.50 | 29.30 | 29.30 | 1.10% | 190,834 |