D. B. Corp Limited (DBCORP.NS) NSE

268.75

+3.1(+1.17%)

Updated at September 29 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025262.35265.65265.65269.95260.5163,388
September 25, 2025267264.4264.427126358,821
September 24, 2025271.5267.15267.15278.6526677,711
September 23, 2025274.35273.6273.6278.7272.0536,039
September 22, 2025278.6274.3274.3278.627251,201
September 19, 2025281.8277.25277.25281.8275.433,909
September 18, 2025279.25280280283.727843,572
September 17, 2025284279.25279.25285.05277.3536,531
September 16, 2025283284.05284.05286281.477,768
September 15, 2025282.85282.15282.15286280.153,526
September 12, 2025280283.75283.75285279.969,150
September 11, 2025275.3280.4280.4287.9273.25253,658
September 10, 2025271.8275.3275.3278267305,840
September 09, 2025274.2270.85270.85275.9268.738,655
September 08, 2025276274.2274.2278.1271.8538,672
September 05, 2025272274.45274.45279.35269.494,520
September 04, 2025271.85270.9270.9272.1266.8540,575
September 03, 2025268.65268.35268.3527126649,204
September 02, 2025268.55266.6266.6271.55265.5520,412
September 01, 2025267.7268.55268.5527026582,358
August 29, 2025264.2267.15267.15268.4263.539,656
August 28, 2025266.45263.65263.65269.7259.15144,264
August 26, 2025266.15266.45266.45268.65264.3583,760
August 25, 2025266266.15266.15269265.0558,934
August 22, 2025266.8265.2265.2269.65263.2560,229
August 21, 2025269.7267.95267.95270.35266.824,306
August 20, 2025266.15266.85266.85272.0526661,757
August 19, 2025268.45267.35267.35269.5266.541,168
August 18, 2025271.35267.45267.45271.7526675,101
August 14, 2025272267.9267.9272.6265.45141,587
August 13, 2025273.4272.5272.5274.5271.1542,002
August 12, 2025272.8271.15271.15276.2270.639,057
August 11, 2025269.55271.85271.85274.85268.578,302
August 08, 2025269.3269.55269.55274268.443,921
August 07, 2025269.05272.2272.2274.75268.143,099
August 06, 2025269.05271.95271.95273.426877,761
August 05, 2025272270.55270.55273.95267.889,050
August 04, 2025266.5271.95271.95273.95265108,397
August 01, 2025270266.2266.2275.9265.0567,000
July 31, 2025262.4269.75269.75273.25262.2570,649
July 30, 2025270.95267.85267.85273.95266.157,200
July 29, 2025271.8269.95269.95271.826576,008
July 28, 2025278272.85272.85279.7260.1359,175
July 25, 2025280.4278.55278.55283.9275.95174,231
July 24, 2025280.1280.95280.95283278.05100,409
July 23, 2025281.55282.1282.1283.95276.2136,987
July 22, 2025284.3284.6279.6287282.95174,225
July 21, 2025280.3283.15278.1828627997,227
July 18, 2025283280.3280.3283.5278.673,937
July 17, 2025283.5283.5283.5286.6276.5347,039
July 16, 2025271.1281.25281.25285261.1883,253
July 15, 2025271.85272.2272.2275.95270.480,698
July 14, 2025268.8270.05270.05271.85267.6564,200
July 11, 2025265269.55269.55274.8264.1583,759
July 10, 2025266.5265.7265.7270.7261186,208
July 09, 2025273.85265.95265.95277.5264.4134,269
July 08, 2025281.55273.85273.85281.5527185,539
July 07, 2025277281.55281.55286.5273.75144,499
July 04, 2025265.9276.9276.9278263.95134,189
July 03, 2025274265.45265.45274264127,942
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved