D. B. Corp Limited - DBCORP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	227.85	227.05	227.05	230	225.84	28,090
February 19, 2026	235.08	227.92	227.92	235.08	225.05	121,397
February 18, 2026	237.15	235.08	235.08	237.15	234.02	42,154
February 17, 2026	234	237.17	237.17	238	232	32,088
February 16, 2026	235.9	234.07	234.07	235.9	232.5	35,385
February 13, 2026	236.31	235.16	235.16	237.88	233.9	85,610
February 12, 2026	240.2	238.47	238.47	242.25	236.75	84,852
February 11, 2026	242.94	240.23	240.23	244.38	239.03	24,627
February 10, 2026	236.2	244.18	244.18	247	236.2	177,888
February 09, 2026	239.84	236.09	236.09	239.84	236	86,617
February 06, 2026	239.15	237.45	237.45	239.15	235.25	16,583
February 05, 2026	240.4	238.92	238.92	242.39	238.35	29,056
February 04, 2026	244.45	241.41	241.41	244.45	240.6	47,204
February 03, 2026	247.1	245.68	245.68	248.3	242.5	68,550
February 02, 2026	241.4	241.08	241.08	243.75	234	38,569
February 01, 2026	241.47	239.68	239.68	242.99	237.5	14,956
January 30, 2026	232.2	241.6	241.6	242.75	232.05	56,397
January 29, 2026	243	236.2	236.2	243	235.5	97,182
January 28, 2026	245	241.45	241.45	248.5	240.55	67,252
January 27, 2026	251	240.35	240.35	251	238.05	93,640
January 23, 2026	255.95	250.5	250.5	258.35	248.3	122,460
January 22, 2026	257.5	256.6	256.6	258.4	250	155,356
January 21, 2026	252.5	257.9	255.9	261.9	247	353,197
January 20, 2026	246.55	251.2	249.25	252.4	244.75	154,655
January 19, 2026	239	249.55	247.62	254	235.9	273,649
January 16, 2026	240	239.25	239.25	244	234.5	171,554
January 14, 2026	244.1	244.65	244.65	246.1	242.2	23,570
January 13, 2026	243	244.6	244.6	249.95	242.75	22,519
January 12, 2026	246.05	243.95	243.95	256	242	107,666
January 09, 2026	251.1	246.05	246.05	253	245	64,988
January 08, 2026	254.1	253.65	253.65	259.5	252.6	68,489
January 07, 2026	252.1	255.4	255.4	257.35	252.1	18,275
January 06, 2026	256	254.7	254.7	256.75	253.75	20,951
January 05, 2026	258	256.75	256.75	261.45	255.5	31,839
January 02, 2026	261	260.35	260.35	261.8	258.75	22,035
January 01, 2026	263	261	261	263.75	260.4	13,947
December 31, 2025	260.6	262.7	262.7	266	260.6	37,227
December 30, 2025	260.1	262.1	262.1	262.9	259.3	34,327
December 29, 2025	261.8	261	261	265.4	258.35	45,988
December 26, 2025	259.85	260.25	260.25	268.55	257	136,958
December 24, 2025	259	260.65	260.65	265.05	257.8	87,579
December 23, 2025	258.8	259.85	259.85	262.15	257.6	30,209
December 22, 2025	259	258.9	258.9	261.25	256.45	63,916
December 19, 2025	259.8	258.8	258.8	263.5	256.65	44,988
December 18, 2025	253.1	260.4	260.4	262	253.1	76,656
December 17, 2025	255.75	256.1	256.1	259	252.85	110,191
December 16, 2025	255	255.75	255.75	258.3	247.45	58,412
December 15, 2025	242.1	256.25	256.25	262.5	240.5	315,291
December 12, 2025	244.35	242.1	242.1	247.15	240	55,013
December 11, 2025	248	245.25	245.25	254.95	244.15	55,096
December 10, 2025	244	251.3	251.3	254.4	244	47,257
December 09, 2025	241.4	244.45	244.45	248	233.2	164,014
December 08, 2025	256	241.4	241.4	256	240.55	70,178
December 05, 2025	255.5	254	254	255.6	253.1	26,441
December 04, 2025	258.35	255.85	255.85	259.2	255.55	23,332
December 03, 2025	258.5	258.35	258.35	260.6	256.6	32,654
December 02, 2025	258.2	258.4	258.4	261.8	255.85	57,175
December 01, 2025	258.95	259.25	259.25	262	256.5	42,925
November 28, 2025	261.5	258.7	258.7	261.5	257.65	18,097
November 27, 2025	260	261.5	261.5	262.4	256.15	57,116

D. B. Corp Limited (DBCORP.NS) NSE