DB Corp. Ltd. DBCORP
NSE · India · Consumer Services
INR 172.05-3.33 (-1.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 172.52 | -1.63% | INR 175.38 | INR 178.70 | INR 169.81 | 101.82K |
| 2026-09-30 | INR 175.38 | -0.20% | INR 177.02 | INR 181.60 | INR 174.01 | 195.86K |
| 2026-09-29 | INR 175.73 | -1.58% | INR 178.00 | INR 179.88 | INR 174.72 | 102.07K |
| 2026-09-28 | INR 178.55 | -1.74% | INR 182.61 | INR 182.61 | INR 178.01 | 41.29K |
| 2026-09-25 | INR 181.71 | +0.78% | INR 180.31 | INR 183.00 | INR 178.10 | 40.30K |
| 2026-09-24 | INR 180.31 | -1.05% | INR 182.00 | INR 182.79 | INR 179.20 | 51.13K |
| 2026-09-23 | INR 182.22 | -0.45% | INR 184.56 | INR 184.56 | INR 181.87 | 61.97K |
| 2026-09-22 | INR 183.04 | +0.23% | INR 184.62 | INR 184.62 | INR 181.55 | 62.50K |
| 2026-09-21 | INR 182.62 | -0.78% | INR 184.00 | INR 186.99 | INR 181.52 | 74.69K |
| 2026-09-18 | INR 184.06 | -2.00% | INR 187.82 | INR 189.56 | INR 183.60 | 107.08K |
| 2026-09-17 | INR 187.82 | +0.71% | INR 187.80 | INR 189.89 | INR 185.47 | 49.96K |
| 2026-09-16 | INR 186.49 | +0.95% | INR 184.01 | INR 188.30 | INR 182.51 | 46.88K |
| 2026-09-15 | INR 184.73 | -3.18% | INR 191.74 | INR 191.74 | INR 184.00 | 119.96K |
| 2026-09-14 | INR 190.79 | 0.00% | INR 190.79 | INR 190.79 | INR 190.79 | 0 |
| 2026-09-11 | INR 190.79 | +0.59% | INR 190.03 | INR 191.94 | INR 188.10 | 45.05K |
| 2026-09-10 | INR 189.67 | -0.46% | INR 191.79 | INR 193.80 | INR 189.00 | 65.56K |
| 2026-09-09 | INR 190.55 | -2.43% | INR 195.98 | INR 195.98 | INR 190.22 | 99.53K |
| 2026-09-08 | INR 195.30 | +0.03% | INR 194.65 | INR 195.51 | INR 193.40 | 29.71K |
| 2026-09-07 | INR 195.24 | -0.21% | INR 196.90 | INR 197.82 | INR 193.55 | 61.43K |
| 2026-09-04 | INR 195.65 | +0.97% | INR 195.79 | INR 197.09 | INR 193.79 | 43.97K |
| 2026-09-03 | INR 193.78 | -0.25% | INR 194.27 | INR 197.00 | INR 192.30 | 91.90K |
| 2026-09-02 | INR 194.27 | -1.76% | INR 197.10 | INR 199.02 | INR 193.05 | 97.50K |
| 2026-09-01 | INR 197.76 | -0.72% | INR 199.88 | INR 199.88 | INR 196.15 | 39.34K |
| 2026-08-31 | INR 199.20 | -1.66% | INR 202.28 | INR 203.28 | INR 198.17 | 65.13K |
| 2026-08-28 | INR 202.57 | -1.27% | INR 206.00 | INR 206.00 | INR 201.92 | 41.21K |
| 2026-08-27 | INR 205.17 | +0.72% | INR 204.92 | INR 205.92 | INR 202.21 | 40.38K |
| 2026-08-26 | INR 203.71 | -0.84% | INR 205.99 | INR 206.61 | INR 202.30 | 64.82K |
| 2026-08-25 | INR 205.43 | -0.66% | INR 208.33 | INR 208.33 | INR 204.00 | 71.45K |
| 2026-08-24 | INR 206.80 | +0.46% | INR 205.60 | INR 209.53 | INR 205.05 | 57.50K |
| 2026-08-21 | INR 205.86 | -0.22% | INR 206.31 | INR 208.00 | INR 204.53 | 112.08K |
| 2026-08-20 | INR 206.31 | -0.54% | INR 208.10 | INR 210.78 | INR 205.65 | 146.05K |
| 2026-08-19 | INR 207.42 | -1.16% | INR 209.85 | INR 212.50 | INR 206.51 | 69.92K |
| 2026-08-18 | INR 209.85 | -1.07% | INR 212.98 | INR 212.98 | INR 209.37 | 53.73K |
| 2026-08-17 | INR 212.13 | +0.31% | INR 210.61 | INR 213.30 | INR 210.61 | 32.91K |
| 2026-08-14 | INR 211.48 | +0.28% | INR 212.88 | INR 212.88 | INR 210.00 | 68.09K |
| 2026-08-13 | INR 210.90 | -0.62% | INR 212.50 | INR 213.69 | INR 210.20 | 70.24K |
| 2026-08-12 | INR 212.22 | +0.17% | INR 212.50 | INR 215.43 | INR 209.37 | 116.43K |
| 2026-08-11 | INR 211.86 | +0.27% | INR 211.28 | INR 212.50 | INR 208.29 | 111.48K |
| 2026-08-10 | INR 211.28 | +0.41% | INR 210.00 | INR 212.50 | INR 208.83 | 69.93K |
| 2026-08-07 | INR 210.41 | -0.11% | INR 211.18 | INR 213.00 | INR 209.57 | 75.66K |
| 2026-08-06 | INR 210.65 | +0.22% | INR 210.38 | INR 213.80 | INR 209.26 | 137.97K |
| 2026-08-05 | INR 210.19 | 0.00% | INR 209.50 | INR 212.70 | INR 207.85 | 164.38K |
| 2026-08-04 | INR 210.18 | -0.17% | INR 211.51 | INR 212.73 | INR 208.84 | 71.22K |
| 2026-08-03 | INR 210.53 | +0.76% | INR 210.00 | INR 213.20 | INR 208.28 | 140.81K |
| 2026-07-31 | INR 208.95 | -0.98% | INR 211.02 | INR 211.39 | INR 208.10 | 69.80K |
| 2026-07-30 | INR 211.02 | +0.21% | INR 210.50 | INR 211.98 | INR 208.81 | 71.64K |
| 2026-07-29 | INR 210.57 | +0.99% | INR 208.70 | INR 213.20 | INR 208.00 | 146.06K |
| 2026-07-28 | INR 208.51 | +0.11% | INR 208.29 | INR 210.79 | INR 208.01 | 68.94K |
| 2026-07-27 | INR 208.29 | -0.22% | INR 211.50 | INR 211.94 | INR 206.45 | 167.45K |
| 2026-07-24 | INR 208.75 | +0.23% | INR 204.10 | INR 210.90 | INR 203.99 | 153.20K |
| 2026-07-23 | INR 208.27 | -2.80% | INR 206.99 | INR 211.80 | INR 204.00 | 309.87K |
| 2026-07-22 | INR 214.27 | -1.12% | INR 218.85 | INR 218.85 | INR 211.62 | 379.45K |
| 2026-07-21 | INR 216.70 | +1.05% | INR 216.58 | INR 217.95 | INR 215.00 | 292.29K |
| 2026-07-20 | INR 214.44 | +0.44% | INR 214.85 | INR 218.50 | INR 211.31 | 533.40K |
| 2026-07-17 | INR 213.49 | +1.37% | INR 209.97 | INR 215.75 | INR 206.02 | 459.86K |
| 2026-07-16 | INR 210.61 | +1.03% | INR 209.90 | INR 224.20 | INR 207.34 | 4.26M |
| 2026-07-15 | INR 208.47 | +1.16% | INR 208.00 | INR 211.90 | INR 205.50 | 245.64K |
| 2026-07-14 | INR 206.07 | +1.82% | INR 203.00 | INR 210.00 | INR 200.38 | 324.23K |
| 2026-07-13 | INR 202.39 | -0.56% | INR 202.10 | INR 203.91 | INR 196.25 | 145.62K |
| 2026-07-10 | INR 203.54 | +1.05% | INR 204.00 | INR 209.88 | INR 200.62 | 1.13M |
| 2026-07-09 | INR 201.43 | +1.96% | INR 197.56 | INR 227.95 | INR 197.10 | 13.68M |
| 2026-07-08 | INR 197.56 | -0.61% | INR 197.89 | INR 202.50 | INR 195.61 | 83.77K |
| 2026-07-07 | INR 198.77 | +0.50% | INR 198.77 | INR 199.90 | INR 196.20 | 45.80K |
| 2026-07-06 | INR 197.79 | +1.91% | INR 195.00 | INR 198.75 | INR 195.00 | 43.87K |
| 2026-07-03 | INR 194.09 | -3.37% | INR 202.33 | INR 202.33 | INR 193.85 | 155.29K |
| 2026-07-02 | INR 200.85 | +2.84% | INR 196.16 | INR 202.05 | INR 194.70 | 96.85K |
| 2026-07-01 | INR 195.31 | +2.39% | INR 191.71 | INR 199.37 | INR 191.60 | 92.47K |
| 2026-06-30 | INR 190.75 | -1.48% | INR 193.99 | INR 194.96 | INR 188.11 | 121.00K |
| 2026-06-29 | INR 193.61 | -2.98% | INR 197.55 | INR 198.99 | INR 193.05 | 110.85K |
| 2026-06-26 | INR 199.55 | 0.00% | INR 199.55 | INR 199.55 | INR 199.55 | 0 |
| 2026-06-25 | INR 199.55 | -0.19% | INR 202.00 | INR 202.00 | INR 198.60 | 82.01K |
| 2026-06-24 | INR 199.93 | -0.03% | INR 199.20 | INR 201.12 | INR 198.60 | 106.47K |
| 2026-06-23 | INR 199.98 | -1.32% | INR 202.86 | INR 206.00 | INR 199.35 | 90.11K |
| 2026-06-22 | INR 202.66 | -0.75% | INR 205.00 | INR 205.40 | INR 202.05 | 94.16K |
| 2026-06-19 | INR 204.19 | -0.57% | INR 205.71 | INR 207.50 | INR 203.40 | 54.52K |
| 2026-06-18 | INR 205.37 | +0.51% | INR 205.50 | INR 206.87 | INR 204.39 | 38.55K |
| 2026-06-17 | INR 204.33 | -1.43% | INR 207.50 | INR 207.99 | INR 203.05 | 45.89K |
| 2026-06-16 | INR 207.30 | +0.11% | INR 208.85 | INR 208.97 | INR 205.69 | 27.45K |
| 2026-06-15 | INR 207.07 | +2.19% | INR 204.99 | INR 209.59 | INR 204.00 | 98.12K |
| 2026-06-12 | INR 202.64 | +1.64% | INR 202.00 | INR 203.55 | INR 200.01 | 20.41K |
| 2026-06-11 | INR 199.37 | -1.09% | INR 199.10 | INR 201.75 | INR 199.01 | 22.63K |
| 2026-06-10 | INR 201.57 | -0.91% | INR 203.00 | INR 203.01 | INR 200.55 | 38.66K |
| 2026-06-09 | INR 203.42 | +0.80% | INR 203.34 | INR 203.84 | INR 202.00 | 30.29K |
| 2026-06-08 | INR 201.81 | 0.00% | INR 201.80 | INR 204.80 | INR 200.00 | 55.61K |
| 2026-06-05 | INR 201.80 | -1.14% | INR 203.50 | INR 207.45 | INR 201.00 | 115.16K |
| 2026-06-04 | INR 204.13 | -0.57% | INR 205.00 | INR 208.48 | INR 203.61 | 52.45K |
| 2026-06-03 | INR 205.30 | +0.02% | INR 204.11 | INR 208.00 | INR 204.11 | 38.71K |
| 2026-06-02 | INR 205.25 | +0.27% | INR 204.05 | INR 207.99 | INR 203.84 | 32.85K |
| 2026-06-01 | INR 204.69 | -0.36% | INR 207.99 | INR 207.99 | INR 202.25 | 75.72K |
| 2026-05-29 | INR 205.42 | -0.97% | INR 207.00 | INR 209.83 | INR 205.00 | 52.51K |