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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	272	274.45	274.45	279.35	269.4	94,520
September 04, 2025	271.85	270.9	270.9	272.1	266.85	40,575
September 03, 2025	268.65	268.35	268.35	271	266	49,204
September 02, 2025	268.55	266.6	266.6	271.55	265.55	20,412
September 01, 2025	267.7	268.55	268.55	270	265	82,358
August 29, 2025	264.2	267.15	267.15	268.4	263.5	39,656
August 28, 2025	266.45	263.65	263.65	269.7	259.15	144,264
August 26, 2025	266.15	266.45	266.45	268.65	264.35	83,760
August 25, 2025	266	266.15	266.15	269	265.05	58,934
August 22, 2025	266.8	265.2	265.2	269.65	263.25	60,229
August 21, 2025	269.7	267.95	267.95	270.35	266.8	24,306
August 20, 2025	266.15	266.85	266.85	272.05	266	61,757
August 19, 2025	268.45	267.35	267.35	269.5	266.5	41,168
August 18, 2025	271.35	267.45	267.45	271.75	266	75,101
August 14, 2025	272	267.9	267.9	272.6	265.45	141,587
August 13, 2025	273.4	272.5	272.5	274.5	271.15	42,002
August 12, 2025	272.8	271.15	271.15	276.2	270.6	39,057
August 11, 2025	269.55	271.85	271.85	274.85	268.5	78,302
August 08, 2025	269.3	269.55	269.55	274	268.4	43,921
August 07, 2025	269.05	272.2	272.2	274.75	268.1	43,099
August 06, 2025	269.05	271.95	271.95	273.4	268	77,761
August 05, 2025	272	270.55	270.55	273.95	267.8	89,050
August 04, 2025	266.5	271.95	271.95	273.95	265	108,397
August 01, 2025	270	266.2	266.2	275.9	265.05	67,000
July 31, 2025	262.4	269.75	269.75	273.25	262.25	70,649
July 30, 2025	270.95	267.85	267.85	273.95	266.1	57,200
July 29, 2025	271.8	269.95	269.95	271.8	265	76,008
July 28, 2025	278	272.85	272.85	279.7	260.1	359,175
July 25, 2025	280.4	278.55	278.55	283.9	275.95	174,231
July 24, 2025	280.1	280.95	280.95	283	278.05	100,409
July 23, 2025	281.55	282.1	282.1	283.95	276.2	136,987
July 22, 2025	284.3	284.6	279.6	287	282.95	174,225
July 21, 2025	280.3	283.15	278.18	286	279	97,227
July 18, 2025	283	280.3	280.3	283.5	278.6	73,937
July 17, 2025	283.5	283.5	283.5	286.6	276.5	347,039
July 16, 2025	271.1	281.25	281.25	285	261.1	883,253
July 15, 2025	271.85	272.2	272.2	275.95	270.4	80,698
July 14, 2025	268.8	270.05	270.05	271.85	267.65	64,200
July 11, 2025	265	269.55	269.55	274.8	264.15	83,759
July 10, 2025	266.5	265.7	265.7	270.7	261	186,208
July 09, 2025	273.85	265.95	265.95	277.5	264.4	134,269
July 08, 2025	281.55	273.85	273.85	281.55	271	85,539
July 07, 2025	277	281.55	281.55	286.5	273.75	144,499
July 04, 2025	265.9	276.9	276.9	278	263.95	134,189
July 03, 2025	274	265.45	265.45	274	264	127,942
July 02, 2025	280	271.85	271.85	281.15	270.4	126,716
July 01, 2025	286.45	280.1	280.1	291.85	277.25	184,354
June 30, 2025	275.5	284.65	284.65	287.2	275.45	244,865
June 27, 2025	272.25	273.75	273.75	275.35	272.1	55,308
June 26, 2025	277.7	272.9	272.9	279	272.2	79,534
June 25, 2025	274.4	277.75	277.75	278.9	270.85	192,283
June 24, 2025	275.55	272.35	272.35	275.75	270	81,861
June 23, 2025	269	271.45	271.45	275	267.6	123,401
June 20, 2025	271.1	269.95	269.95	273.65	267.55	88,375
June 19, 2025	266.8	269.9	269.9	272.7	263.95	96,378
June 18, 2025	269.3	268.35	268.35	271.4	266.25	67,608
June 17, 2025	270.2	271.1	271.1	274.5	269.1	80,050
June 16, 2025	276.1	269.9	269.9	277.35	268.25	124,808
June 13, 2025	270.1	275.45	275.45	278.8	267.4	157,015
June 12, 2025	274.4	276.2	276.2	284.4	273	435,658

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