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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	267	264.4	264.4	271	263	58,821
September 24, 2025	271.5	267.15	267.15	278.65	266	77,711
September 23, 2025	274.35	273.6	273.6	278.7	272.05	36,039
September 22, 2025	278.6	274.3	274.3	278.6	272	51,201
September 19, 2025	281.8	277.25	277.25	281.8	275.4	33,909
September 18, 2025	279.25	280	280	283.7	278	43,572
September 17, 2025	284	279.25	279.25	285.05	277.35	36,531
September 16, 2025	283	284.05	284.05	286	281.4	77,768
September 15, 2025	282.85	282.15	282.15	286	280.1	53,526
September 12, 2025	280	283.75	283.75	285	279.9	69,150
September 11, 2025	275.3	280.4	280.4	287.9	273.25	253,658
September 10, 2025	271.8	275.3	275.3	278	267	305,840
September 09, 2025	274.2	270.85	270.85	275.9	268.7	38,655
September 08, 2025	276	274.2	274.2	278.1	271.85	38,672
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

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