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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	257.35	258.7	258.7	259.65	256.95	55,463
November 25, 2025	256	258.3	258.3	260.25	255.1	56,263
November 24, 2025	256.8	257.35	257.35	260	253	93,888
November 21, 2025	259.4	256.85	256.85	260	255.1	32,221
November 19, 2025	264.9	261.05	261.05	264.9	259.1	44,838
November 18, 2025	263	260.5	260.5	269.75	258.9	90,920
November 17, 2025	258.1	261.7	261.7	262.45	255	148,586
November 14, 2025	258	259.7	259.7	262.4	257.6	58,362
November 13, 2025	263.7	258.55	258.55	263.7	257.1	63,455
November 12, 2025	262	262.25	262.25	264	258.6	47,962
November 11, 2025	259.5	261.35	261.35	263	256.6	42,418
November 10, 2025	254.6	259.8	259.8	261.9	254.6	89,100
November 07, 2025	262.2	258.05	258.05	263.9	257.15	49,777
November 06, 2025	265.55	261.7	261.7	267.25	260	60,440
November 04, 2025	264.7	265.75	265.75	272	264.1	111,222
November 03, 2025	267.95	263.2	263.2	268.45	261.5	72,216
October 31, 2025	267.5	267.5	267.5	270.3	266.55	63,949
October 30, 2025	266.9	267.9	267.9	275	264.9	214,314
October 29, 2025	260.5	265.55	265.55	266.85	258.1	234,107
October 28, 2025	266.1	260.5	260.5	267	256.55	427,220
October 27, 2025	257.9	269.6	269.6	280.55	255.5	588,645
October 24, 2025	257.7	258.9	258.9	260.8	253.35	132,111
October 23, 2025	251.9	257.7	257.7	264.7	251.9	254,235
October 21, 2025	248.7	250.9	250.9	252	246.3	84,058
October 20, 2025	244.55	247.8	247.8	249	242.8	140,213
October 17, 2025	247.8	243.3	243.3	248.1	242	188,930
October 16, 2025	231.9	242.1	242.1	251	230.25	1M
October 15, 2025	261.5	239.4	239.4	261.6	228	1.13M
October 14, 2025	264.1	261.4	261.4	269	259.95	46,093
October 13, 2025	267	264.1	264.1	267.5	262.4	25,243
October 10, 2025	265.3	267	267	268.7	262.8	60,835
October 09, 2025	253.95	264.75	264.75	266.7	253.95	61,542
October 08, 2025	266	261.4	261.4	268	261	75,099
October 07, 2025	266	268.05	268.05	271	265.1	31,778
October 06, 2025	270.9	265.4	265.4	270.9	263.8	32,579
October 03, 2025	269.4	267.9	267.9	272.9	267	39,691
October 01, 2025	269.25	269.4	269.4	273	266.2	41,722
September 30, 2025	265.5	269.25	269.25	270.75	265.1	42,704
September 29, 2025	266.8	266.9	266.9	273.7	264.2	114,103
September 26, 2025	262.35	265.65	265.65	269.95	260.5	163,388

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