NSE:DBSTOCKBRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.60	30.29	29.60	30.28	-	0.93%	630
Sep 23, 2026	29.00	30.59	28.75	30.00	30.00	2.70%	10,180
Sep 22, 2026	29.60	29.86	29.00	29.21	29.21	0.14%	8,974
Sep 21, 2026	29.11	31.84	29.05	29.17	29.17	-3.89%	17,572
Sep 18, 2026	29.22	30.50	29.22	30.35	30.35	3.87%	6,932
Sep 17, 2026	27.99	29.38	27.05	29.22	29.22	4.39%	8,117
Sep 16, 2026	27.80	28.00	27.51	27.99	27.99	0.68%	1,223
Sep 15, 2026	27.51	28.79	27.51	27.80	27.80	0.69%	11,001
Sep 11, 2026	28.78	28.78	27.31	27.61	27.61	-1.39%	2,908
Sep 10, 2026	27.89	28.85	27.89	28.00	28.00	-0.11%	2,328
Sep 9, 2026	28.40	28.80	27.51	28.03	28.03	-1.34%	3,703
Sep 8, 2026	28.40	28.92	28.40	28.41	28.41	-0.70%	2,598
Sep 7, 2026	28.40	28.96	28.40	28.61	28.61	-0.07%	1,337
Sep 4, 2026	29.19	29.19	28.40	28.63	28.63	-1.51%	4,158
Sep 3, 2026	29.80	29.84	29.00	29.07	29.07	-4.06%	17,600
Sep 2, 2026	30.46	31.97	29.52	30.30	30.30	-0.53%	24,139
Sep 1, 2026	29.00	30.47	28.91	30.46	30.46	4.96%	14,616
Aug 31, 2026	29.62	29.62	28.30	29.02	29.02	-1.56%	12,249
Aug 28, 2026	28.00	29.97	28.00	29.48	29.48	2.65%	2,741
Aug 27, 2026	27.83	28.90	27.82	28.72	28.72	1.56%	11,377
Aug 26, 2026	27.55	28.89	27.51	28.28	28.28	-1.36%	16,537
Aug 25, 2026	29.03	29.28	27.80	28.67	28.67	-1.82%	16,520
Aug 24, 2026	29.70	30.50	29.00	29.20	29.20	-3.69%	9,769
Aug 21, 2026	30.55	31.88	30.21	30.32	30.32	-4.56%	261,230
Aug 20, 2026	33.99	33.99	31.19	31.77	31.77	-2.19%	8,198
Aug 19, 2026	33.92	33.92	31.60	32.48	32.48	-0.12%	736
Aug 18, 2026	32.00	33.49	31.51	32.52	32.52	0.03%	5,294
Aug 17, 2026	32.64	34.00	32.50	32.51	32.51	-0.37%	3,609
Aug 14, 2026	32.64	33.90	32.63	32.63	32.63	0.06%	57,055
Aug 13, 2026	32.11	33.94	32.00	32.61	32.61	0.52%	1,175
Aug 12, 2026	32.11	33.99	32.10	32.44	32.44	-2.41%	42,250
Aug 11, 2026	33.00	34.40	32.70	33.24	33.24	1.31%	3,837
Aug 10, 2026	32.58	34.00	32.50	32.81	32.81	1.30%	27,663
Aug 7, 2026	32.20	32.82	32.00	32.39	32.39	-0.83%	4,785
Aug 6, 2026	33.37	33.37	32.13	32.66	32.66	-2.48%	9,601
Aug 5, 2026	33.10	33.99	32.01	33.49	33.49	-0.03%	21,933
Aug 4, 2026	34.16	34.50	33.50	33.50	33.50	-1.93%	54,515
Aug 3, 2026	34.46	35.98	33.60	34.16	34.16	-0.87%	10,951
Jul 31, 2026	32.50	34.98	32.50	34.46	34.46	2.13%	75,308
Jul 30, 2026	34.50	34.50	33.00	33.74	33.74	-2.20%	50,127
Jul 29, 2026	34.59	34.59	33.26	34.50	34.50	-1.26%	366
Jul 28, 2026	34.08	35.10	32.22	34.94	34.94	3.53%	4,710
Jul 27, 2026	33.80	35.00	33.49	33.75	33.75	-1.83%	10,914
Jul 24, 2026	33.82	35.51	33.01	34.38	34.38	1.66%	28,090
Jul 23, 2026	34.99	34.99	33.33	33.82	33.82	1.26%	11,207
Jul 22, 2026	33.66	35.24	33.40	33.40	33.40	-4.27%	12,343
Jul 21, 2026	35.86	36.99	34.87	34.89	34.89	-4.93%	9,566
Jul 20, 2026	37.71	37.99	36.59	36.70	36.70	-4.70%	8,447
Jul 17, 2026	37.21	40.39	37.21	38.51	38.51	-1.18%	2,664
Jul 16, 2026	37.46	39.50	37.46	38.97	38.97	1.06%	4,249