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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	24.8	25.84	25.84	27.58	24.65	19,225
October 17, 2025	25.25	25.17	25.17	25.25	25.1	5,886
October 16, 2025	25.05	25.19	25.19	25.79	25	5,122
October 15, 2025	26.09	25.06	25.06	26.09	25	6,509
October 14, 2025	25.25	25.07	25.07	26.06	24.9	6,603
October 13, 2025	25.16	25.25	25.25	25.85	25.16	90,637
October 10, 2025	26.29	25.52	25.52	26.3	25.49	37,918
October 09, 2025	25.85	25.8	25.8	26.28	25.4	2,657
October 08, 2025	25.3	25.85	25.85	26.4	25.3	8,090
October 07, 2025	25.3	25.74	25.74	26.3	25.3	4,750
October 06, 2025	26	25.91	25.91	26.5	25.51	2,597
October 03, 2025	25.39	26.06	26.06	28.38	25.39	28,169
October 01, 2025	25.89	25.38	25.38	25.89	25.07	5,491
September 30, 2025	25.4	25.13	25.13	25.9	25	16,706
September 29, 2025	25.56	25.4	25.4	25.98	25.4	4,663
September 26, 2025	25.36	25.56	25.56	26.28	25.26	8,113
September 25, 2025	26.44	25.68	25.68	26.44	25.6	20,248
September 24, 2025	26	25.8	25.8	26.6	25.65	13,440
September 23, 2025	25.84	26.12	26.12	26.59	25.6	16,168
September 22, 2025	27.18	25.72	25.72	27.18	25.63	23,074
September 19, 2025	27.8	26.73	26.73	27.8	26.2	31,512
September 18, 2025	27.7	27.41	27.41	27.92	27.05	17,546
September 17, 2025	27.51	27.36	27.36	28.39	27.11	69,767
September 16, 2025	26.88	27.16	27.16	28.9	26.8	91,882
September 15, 2025	29.79	26.88	26.88	30.77	26.55	962,816
September 12, 2025	25.75	27.26	27.26	28.25	25.55	238,385
September 11, 2025	26.78	25.75	25.75	26.99	25.58	30,446
September 10, 2025	26.37	26.46	26.46	28.9	25.8	197,494
September 09, 2025	25.51	26.08	26.08	29.78	25.51	195,560
September 08, 2025	25.66	25.41	25.41	26.44	25.16	4,282
September 05, 2025	26.7	25.66	25.66	26.7	25.41	4,321
September 04, 2025	25.52	25.73	25.73	26.85	25.52	6,548
September 03, 2025	25.31	26.11	26.11	26.41	25.31	22,340
September 02, 2025	26.5	25.73	25.73	26.7	25.2	16,999
September 01, 2025	25.33	25.81	25.81	26.74	25.32	4,414
August 29, 2025	26.23	25.32	25.32	26.4	25.22	5,518
August 28, 2025	26	26.23	26.23	26.5	25.21	4,673
August 26, 2025	26.49	25.51	25.51	26.49	25.25	5,469
August 25, 2025	26.5	25.66	25.66	26.5	25.23	5,139
August 22, 2025	26.6	25.5	25.5	26.6	25.41	11,186
August 21, 2025	26.3	26.04	26.04	26.5	25.55	11,122
August 20, 2025	25.4	25.85	25.85	26.78	25.3	9,873
August 19, 2025	26.65	25.91	25.91	26.65	25.8	8,369
August 18, 2025	26.45	26.01	26.01	26.45	25.29	8,370
August 14, 2025	25.7	25.29	25.29	25.7	24.95	7,388
August 13, 2025	25.1	25.83	25.83	26.09	25.1	5,884
August 12, 2025	25.2	26.15	26.15	26.9	25.2	16,391
August 11, 2025	25.3	25.57	25.57	25.9	25.11	14,363
August 08, 2025	25.63	25.17	25.17	26.4	24.95	23,081
August 07, 2025	26.55	25.63	25.63	26.59	25.05	21,365
August 06, 2025	26.57	26.05	26.05	27.99	25.52	33,826
August 05, 2025	27.08	26.12	26.12	27.59	26	42,724
August 04, 2025	27.9	27.08	27.08	28.45	25.55	307,224
August 01, 2025	27.97	28.09	28.09	30.88	26.6	1.49M
July 31, 2025	27.5	27.4	27.4	27.98	27	7,971
July 30, 2025	27.5	27.85	27.85	28.98	27.5	12,301
July 29, 2025	28.07	27.7	27.7	29.8	27.16	25,133
July 28, 2025	29.01	27.96	27.96	29.48	27.9	10,438
July 25, 2025	28.5	28.44	28.44	29.05	28.1	8,035
July 24, 2025	28.5	29	29	29.58	28.3	40,068

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