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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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