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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	25.01	24.93	24.93	27.25	24.71	232,068
November 25, 2025	24.8	24.72	24.72	25.55	24.65	19,609
November 24, 2025	25.74	25.03	25.03	25.74	24.7	3,369
November 21, 2025	25.47	24.71	24.71	25.47	24.5	33,874
November 19, 2025	25.85	25.01	25.01	25.85	24.8	2,584
November 18, 2025	25.01	25.35	25.35	25.45	24.8	2,166
November 17, 2025	24.98	24.93	24.93	25.01	24.71	5,262
November 14, 2025	24.78	24.93	24.93	25.4	24.78	6,117
November 13, 2025	25.07	25.2	25.2	25.47	24.84	3,021
November 12, 2025	25.01	25.06	25.06	25.7	25	1,667
November 11, 2025	25.54	25.01	25.01	25.54	25	3,470
November 10, 2025	25.1	25.04	25.04	25.83	24.8	7,350
November 07, 2025	25.8	24.95	24.95	25.8	24.78	5,115
November 06, 2025	25.02	25	25	25.5	24.66	11,716
November 04, 2025	25.05	25.02	25.02	25.5	24.92	5,728
November 03, 2025	26.2	25.3	25.3	26.2	25.15	5,428
October 31, 2025	25.67	25.25	25.25	26.3	25.1	9,518
October 30, 2025	25.41	25.66	25.66	26.17	25.41	1,298
October 29, 2025	25.41	25.66	25.66	26.2	25.4	5,384
October 28, 2025	25.6	25.93	25.93	26.28	25.6	2,882
October 27, 2025	25.5	25.74	25.74	26.69	25.46	4,606
October 24, 2025	26.45	25.8	25.8	26.45	25.56	2,676
October 23, 2025	26.2	25.91	25.91	26.59	25.37	5,141
October 21, 2025	25.21	25.6	25.6	26.21	25.1	2,621
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

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