NSE:DBSTOCKBRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	30.80	30.99	29.11	29.93	29.93	1.63%	3,005
Jun 18, 2026	31.00	32.49	29.02	29.45	29.45	-6.15%	21,755
Jun 17, 2026	31.16	32.80	31.16	31.38	31.38	-1.94%	4,280
Jun 16, 2026	32.50	34.99	31.11	32.00	32.00	0.66%	17,110
Jun 15, 2026	32.60	35.01	31.01	31.79	31.79	-2.39%	21,795
Jun 12, 2026	30.66	32.99	30.66	32.57	32.57	6.44%	742
Jun 11, 2026	32.49	32.49	30.50	30.60	30.60	-2.61%	6,724
Jun 10, 2026	30.17	36.20	30.00	31.42	31.42	4.14%	13,906
Jun 9, 2026	31.55	31.59	29.65	30.17	30.17	-4.37%	4,277
Jun 8, 2026	32.99	32.99	31.11	31.55	31.55	-1.25%	5,816
Jun 5, 2026	34.40	34.40	31.62	31.95	31.95	-5.00%	2,117
Jun 4, 2026	34.44	34.44	32.46	33.63	33.63	1.48%	4,406
Jun 3, 2026	34.95	34.95	33.00	33.14	33.14	-2.79%	13,079
Jun 2, 2026	34.35	35.00	32.35	34.09	34.09	1.94%	68,128
Jun 1, 2026	32.89	33.85	31.75	33.44	33.44	-0.39%	62,505
May 29, 2026	31.02	33.83	30.42	33.57	33.57	8.19%	56,951
May 27, 2026	32.64	33.21	30.80	31.03	31.03	-4.93%	17,663
May 26, 2026	31.50	33.99	31.15	32.64	32.64	3.59%	73,071
May 25, 2026	29.25	31.79	29.25	31.51	31.51	5.53%	34,301
May 22, 2026	29.41	30.59	29.00	29.86	29.86	1.01%	16,996
May 21, 2026	29.95	29.95	29.00	29.56	29.56	-0.27%	11,045
May 20, 2026	27.50	29.98	27.50	29.64	29.64	5.63%	37,488
May 19, 2026	27.74	28.78	27.20	28.06	28.06	3.66%	31,273
May 18, 2026	27.30	27.79	26.50	27.07	27.07	-0.84%	10,942
May 15, 2026	27.60	27.90	27.01	27.30	27.30	-1.02%	3,128
May 14, 2026	27.49	27.80	27.25	27.58	27.58	3.18%	614
May 13, 2026	26.00	27.99	26.00	26.73	26.73	-1.62%	27,948
May 12, 2026	27.99	27.99	27.09	27.17	27.17	-2.58%	1,799
May 11, 2026	27.79	27.90	27.00	27.89	27.89	0.36%	7,365
May 8, 2026	27.12	27.89	27.00	27.79	27.79	1.39%	21,351
May 7, 2026	27.55	27.94	27.00	27.41	27.41	-1.40%	5,188
May 6, 2026	27.74	27.98	27.03	27.80	27.80	0.29%	12,639
May 5, 2026	27.98	27.98	27.00	27.72	27.72	1.17%	5,166
May 4, 2026	27.55	27.79	27.00	27.40	27.40	-0.54%	2,236
Apr 30, 2026	27.26	27.80	26.80	27.55	27.55	1.81%	4,348
Apr 29, 2026	27.55	28.35	27.00	27.06	27.06	-1.60%	8,138
Apr 28, 2026	27.99	27.99	27.16	27.50	27.50	1.25%	645
Apr 27, 2026	27.31	27.99	26.85	27.16	27.16	-0.55%	4,518
Apr 24, 2026	27.40	28.00	26.80	27.31	27.31	1.71%	6,335
Apr 23, 2026	27.35	27.75	26.80	26.85	26.85	-3.45%	10,339
Apr 22, 2026	27.97	28.00	27.00	27.81	27.81	0.14%	9,781
Apr 21, 2026	27.97	28.50	27.00	27.77	27.77	-0.72%	10,748
Apr 20, 2026	27.29	29.00	26.52	27.97	27.97	2.83%	12,187
Apr 17, 2026	27.20	27.20	27.00	27.20	27.20	0.04%	1,562
Apr 16, 2026	26.45	27.20	26.45	27.19	27.19	2.80%	12,610
Apr 15, 2026	25.90	27.20	25.67	26.45	26.45	-0.23%	4,956
Apr 13, 2026	26.30	26.52	25.55	26.51	26.51	1.96%	1,741
Apr 10, 2026	26.00	26.50	25.63	26.00	26.00	-0.73%	1,174
Apr 9, 2026	26.47	26.50	25.61	26.19	26.19	-1.24%	2,708
Apr 8, 2026	26.30	26.61	25.83	26.52	26.52	2.67%	18,994