NSE:DBSTOCKBRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	32.00	32.30	30.82	31.91	31.91	1.27%	2,777
Nov 9, 2026	32.80	32.80	31.40	31.51	31.51	-3.55%	1,441
Nov 8, 2026	32.27	33.60	31.75	32.67	32.67	1.24%	3,918
Nov 6, 2026	30.20	33.87	30.00	32.27	32.27	8.98%	29,412
Nov 5, 2026	29.01	30.80	29.00	29.61	29.61	0.14%	4,179
Nov 4, 2026	30.16	30.20	28.81	29.57	29.57	-1.47%	6,021
Nov 3, 2026	30.20	30.20	29.00	30.01	30.01	1.39%	2,900
Nov 2, 2026	28.22	29.60	28.22	29.60	29.60	4.89%	1,371
Oct 30, 2026	29.00	29.59	28.00	28.22	28.22	-2.82%	8,318
Oct 29, 2026	30.20	30.20	28.51	29.04	29.04	-0.31%	1,154
Oct 28, 2026	30.20	30.98	29.00	29.13	29.13	-5.94%	5,680
Oct 27, 2026	29.00	30.97	28.61	30.97	30.97	5.48%	221,996
Oct 26, 2026	30.20	30.20	28.40	29.36	29.36	3.34%	3,613
Oct 23, 2026	30.80	31.40	26.60	28.41	28.41	-6.82%	166,711
Oct 22, 2026	30.20	32.00	29.00	30.49	30.49	7.70%	52,204
Oct 21, 2026	30.39	30.80	27.35	28.31	28.31	-6.69%	81,987
Oct 19, 2026	31.38	31.40	29.30	30.34	30.34	-2.85%	11,290
Oct 16, 2026	30.80	31.97	30.80	31.23	31.23	0.64%	6,540
Oct 15, 2026	31.98	32.00	30.80	31.03	31.03	-2.97%	4,384
Oct 14, 2026	32.47	32.78	31.51	31.98	31.98	-1.51%	35,528
Oct 13, 2026	32.00	32.70	31.85	32.47	32.47	4.30%	2,497
Oct 12, 2026	32.01	33.70	30.50	31.13	31.13	-2.69%	4,589
Oct 9, 2026	32.29	33.50	30.42	31.99	31.99	0.25%	14,768
Oct 8, 2026	32.36	33.80	31.50	31.91	31.91	-1.39%	5,720
Oct 7, 2026	32.49	34.11	32.02	32.36	32.36	-0.40%	11,349
Oct 6, 2026	31.60	33.15	31.60	32.49	32.49	2.88%	14,368
Oct 5, 2026	31.50	32.98	31.50	31.58	31.58	0.25%	4,716
Oct 1, 2026	31.40	31.50	30.31	31.50	31.50	-0.76%	1,026
Sep 30, 2026	30.55	31.98	30.01	31.74	31.74	3.22%	4,810
Sep 29, 2026	31.60	31.66	30.11	30.75	30.75	-2.87%	10,726
Sep 28, 2026	31.75	32.59	31.00	31.66	31.66	1.70%	8,857
Sep 25, 2026	30.28	31.79	30.00	31.13	31.13	2.81%	9,892
Sep 24, 2026	29.60	30.29	29.60	30.28	30.28	0.93%	618
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