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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	28.84	28.82	28.82	31.26	28.36	104,657
July 22, 2025	28.92	28.76	28.76	29.19	28	9,730
July 21, 2025	28.6	29.06	29.06	29.39	28.59	5,602
July 18, 2025	29.29	28.6	28.6	29.78	28.2	10,180
July 17, 2025	29.28	29.07	29.07	29.64	28.8	9,252
July 16, 2025	29.7	29.12	29.12	29.7	28.76	9,539
July 15, 2025	28.85	28.7	28.7	29.58	28.25	11,679
July 14, 2025	29	28.55	28.55	29.39	28.1	24,779
July 11, 2025	30	28.49	28.49	30.18	26.55	302,040
July 10, 2025	31.5	29.62	29.62	31.78	29.11	94,486
July 09, 2025	31.11	31.15	31.15	32.31	30.6	15,606
July 08, 2025	32.08	31.52	31.52	32.22	31.11	10,343
July 07, 2025	32.14	31.85	31.85	32.85	31.67	13,214
July 04, 2025	33.25	32.14	32.14	33.8	31.71	50,224
July 03, 2025	32.37	32.3	32.3	32.87	31.99	16,283
July 02, 2025	32.45	32.36	32.36	34.9	31.37	127,978
July 01, 2025	32	31.59	31.59	33.5	31.21	23,533
June 30, 2025	32.32	32.14	32.14	33.48	32	9,825
June 27, 2025	34.9	33.06	33.06	34.9	32.5	16,663
June 26, 2025	33.87	33.44	33.44	34.72	31.88	92,837
June 25, 2025	30.2	32.3	32.3	36.33	28.8	489,823
June 24, 2025	30.96	30.28	30.28	31	30	12,310
June 23, 2025	29.61	30.58	30.58	30.98	29.61	9,503
June 20, 2025	30.33	30.49	30.49	30.5	29.6	10,123
June 19, 2025	30.75	30.04	30.04	31.85	29.81	15,838
June 18, 2025	30.78	30.42	30.42	34	30.28	78,247
June 17, 2025	30.7	29.7	29.7	30.88	29.26	18,368
June 16, 2025	30	30.25	30.25	31.9	30	6,590
June 13, 2025	31.7	30.63	30.63	31.7	29.56	21,274
June 12, 2025	30.01	30.96	30.96	32	30.01	23,766
June 11, 2025	30.97	30.61	30.61	31.23	29.41	22,313
June 10, 2025	29.55	30.01	30.01	30.5	28.6	22,596
June 09, 2025	29.65	29.59	29.59	30.5	29.3	9,904
June 06, 2025	30.44	29.65	29.65	30.45	29.51	5,642
June 05, 2025	29.71	29.82	29.82	30.4	29.5	8,738
June 04, 2025	30.01	29.49	29.49	30.5	29.4	16,454
June 03, 2025	30	29.8	29.8	30.45	29.26	9,398
June 02, 2025	29	29.68	29.68	30.45	29	8,767
May 30, 2025	30.37	29.24	29.24	30.37	28.47	7,682

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