DB (International) Stock Brokers Limited (NSE:DBSTOCKBRO)
India · Delayed Price · Currency is INR 30.42
+0.56 (1.88%)
May 25, 2026, 9:49 AM IST
NSE:DBSTOCKBRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 26.11 | 26.11 | 24.80 | 25.83 | 25.83 | -0.62% | 7,567 |
| Apr 6, 2026 | 26.00 | 26.01 | 25.50 | 25.99 | 25.99 | -0.38% | 982 |
| Apr 2, 2026 | 25.89 | 26.20 | 25.25 | 26.09 | 26.09 | 0.50% | 6,919 |
| Apr 1, 2026 | 25.00 | 26.00 | 25.00 | 25.96 | 25.96 | 4.01% | 1,306 |
| Mar 30, 2026 | 25.90 | 25.90 | 24.80 | 24.96 | 24.96 | -0.56% | 14,567 |
| Mar 27, 2026 | 25.02 | 27.00 | 24.50 | 25.10 | 25.10 | -1.38% | 15,223 |
| Mar 25, 2026 | 25.00 | 25.95 | 25.00 | 25.45 | 25.45 | 0.63% | 1,200 |
| Mar 24, 2026 | 25.42 | 25.77 | 24.82 | 25.29 | 25.29 | 1.69% | 752 |
| Mar 23, 2026 | 25.00 | 25.66 | 24.81 | 24.87 | 24.87 | -0.68% | 8,156 |
| Mar 20, 2026 | 25.01 | 25.80 | 25.00 | 25.04 | 25.04 | 0.76% | 6,084 |
| Mar 19, 2026 | 25.87 | 26.69 | 24.35 | 24.85 | 24.85 | -3.94% | 54,436 |
| Mar 18, 2026 | 25.32 | 26.45 | 25.32 | 25.87 | 25.87 | 1.02% | 9,919 |
| Mar 17, 2026 | 25.89 | 25.89 | 25.26 | 25.61 | 25.61 | 2.19% | 1,984 |
| Mar 16, 2026 | 25.00 | 25.89 | 24.80 | 25.06 | 25.06 | 0.48% | 2,075 |
| Mar 13, 2026 | 25.32 | 25.79 | 24.50 | 24.94 | 24.94 | -0.99% | 8,622 |
| Mar 12, 2026 | 25.00 | 25.96 | 24.80 | 25.19 | 25.19 | -0.67% | 3,265 |
| Mar 11, 2026 | 25.96 | 26.15 | 25.03 | 25.36 | 25.36 | -1.86% | 670 |
| Mar 10, 2026 | 25.25 | 26.00 | 25.02 | 25.84 | 25.84 | 3.32% | 2,054 |
| Mar 9, 2026 | 25.96 | 25.96 | 25.00 | 25.01 | 25.01 | -3.59% | 1,813 |