NSE:DBSTOCKBRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	40.00	40.00	38.00	38.56	38.56	-3.60%	7,635
Jul 14, 2026	39.60	40.69	38.95	40.00	40.00	-2.44%	107,409
Jul 13, 2026	43.59	43.59	40.70	41.00	41.00	-4.00%	178,030
Jul 10, 2026	42.29	43.00	40.25	42.71	42.71	0.97%	20,360
Jul 9, 2026	44.90	47.50	41.40	42.30	42.30	-5.31%	332,356
Jul 8, 2026	40.20	48.50	39.90	44.67	44.67	6.00%	1,380,038
Jul 7, 2026	35.50	43.23	35.27	42.14	42.14	16.96%	658,685
Jul 6, 2026	35.39	38.50	34.50	36.03	36.03	1.38%	214,019
Jul 3, 2026	35.50	38.50	34.00	35.54	35.54	0.79%	140,769
Jul 2, 2026	33.60	37.90	33.60	35.26	35.26	2.14%	154,637
Jul 1, 2026	33.70	36.00	32.96	34.52	34.52	2.62%	80,970
Jun 30, 2026	31.20	34.69	31.20	33.64	33.64	5.13%	9,235
Jun 29, 2026	31.00	34.00	30.10	32.00	32.00	3.23%	35,125
Jun 25, 2026	29.80	32.50	29.80	31.00	31.00	3.99%	8,367
Jun 24, 2026	30.60	30.60	29.15	29.81	29.81	0.10%	5,388
Jun 23, 2026	30.50	30.50	28.53	29.78	29.78	0.98%	15,181
Jun 22, 2026	29.70	29.70	29.00	29.49	29.49	-1.47%	7,435
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