DB (International) Stock Brokers Limited - DBSTOCKBRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.25	25.17	25.17	26	24.84	23,425
February 19, 2026	25.49	25.34	25.34	26.01	23.15	65,222
February 18, 2026	25.34	25.04	25.04	25.34	24.65	7,952
February 17, 2026	25.24	24.84	24.84	25.24	24.65	1,041
February 16, 2026	25.69	24.73	24.73	25.69	23.71	15,070
February 13, 2026	25	24.56	24.56	25.01	24.54	2,023
February 12, 2026	25.29	24.96	24.96	25.49	24.8	335
February 11, 2026	25	25.29	25.29	25.69	24.65	626
February 10, 2026	25	24.99	24.99	25.02	24.65	4,315
February 09, 2026	25.27	24.81	24.81	25.27	24.5	4,190
February 06, 2026	25.09	24.77	24.77	25.3	24.69	689
February 05, 2026	25	24.96	24.96	25.9	24.65	4,548
February 04, 2026	25	25.02	25.02	25.29	24.7	1,444
February 03, 2026	25.44	24.87	24.87	25.44	24.65	2,325
February 02, 2026	25.48	24.94	24.94	25.48	24.5	4,646
February 01, 2026	25.54	24.95	24.95	25.54	24.32	3,051
January 30, 2026	24.8	24.86	24.86	25.1	24.65	2,471
January 29, 2026	24.98	24.71	24.71	24.98	24.5	3,844
January 28, 2026	24.8	24.46	24.46	25.35	23.5	28,343
January 27, 2026	25.36	24.69	24.69	25.42	24.32	6,858
January 23, 2026	25.03	24.86	24.86	25.11	24.86	326
January 22, 2026	24.07	25.03	25.03	25.2	24.07	1,527
January 21, 2026	25.58	24.89	24.89	25.58	24.65	1,148
January 20, 2026	25.09	24.79	24.79	25.1	24.65	773
January 19, 2026	25.01	24.9	24.9	25.59	24.65	2,840
January 16, 2026	24.82	25.34	25.34	25.42	24.82	619
January 14, 2026	25.01	25.38	25.38	25.73	24.8	2,659
January 13, 2026	24.37	24.91	24.91	25.37	24.33	1,706
January 12, 2026	25	24.97	24.97	25.37	24.6	3,028
January 09, 2026	26.7	24.72	24.72	26.7	24.65	5,887
January 08, 2026	25	25.11	25.11	25.24	24.66	2,736
January 07, 2026	25.41	24.96	24.96	25.41	24.8	1,324
January 06, 2026	24.97	24.87	24.87	25	24.7	3,062
January 05, 2026	24.86	24.97	24.97	25.58	24.8	2,620
January 02, 2026	25.39	24.87	24.87	25.39	24.8	8,675
January 01, 2026	25.39	24.84	24.84	25.39	24.71	1,800
December 31, 2025	25	25	25	25.38	24.65	2,929
December 30, 2025	25.11	24.57	24.57	25.11	24.4	4,088
December 29, 2025	25	24.98	24.98	25.01	24.8	2,528
December 26, 2025	25.5	24.86	24.86	25.5	24.8	2,891
December 24, 2025	25.48	24.95	24.95	25.48	24.51	3,856
December 23, 2025	24.96	24.43	24.43	27.5	23.92	347,957
December 22, 2025	25.53	24.97	24.97	25.74	24.83	3,410
December 19, 2025	25.4	25.03	25.03	25.59	24.81	6,847
December 18, 2025	25	25.25	25.25	25.37	24.9	2,225
December 17, 2025	25.58	24.99	24.99	25.58	24.8	2,873
December 16, 2025	25.14	25.29	25.29	25.42	24.8	2,437
December 15, 2025	25.49	25.14	25.14	25.49	24.65	1,497
December 12, 2025	25.01	25.37	25.37	25.4	24.83	1,081
December 11, 2025	25.5	25	25	25.5	24.82	994
December 10, 2025	25.7	25.07	25.07	25.7	24.8	5,106
December 09, 2025	25	24.99	24.99	25.35	24.72	12,019
December 08, 2025	25.68	25	25	25.68	24.8	6,771
December 05, 2025	25.49	25.03	25.03	25.49	24.81	1,767
December 04, 2025	25.02	25	25	25.49	24.65	8,110
December 03, 2025	25.3	25.02	25.02	25.38	24.66	6,638
December 02, 2025	25.39	25.3	25.3	25.39	24.84	2,980
December 01, 2025	25.49	25.26	25.26	25.49	24.91	3,977
November 28, 2025	25.01	25.12	25.12	25.68	24.81	20,350
November 27, 2025	25	25	25	25.36	24.78	9,514

DB (International) Stock Brokers Limited (DBSTOCKBRO.NS) NSE