DB (International) Stock Brokers Limited DBSTOCKBRO
NSE · India · Finance
INR 31.50-0.24 (-0.76%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 31.74 | +3.22% | INR 30.55 | INR 31.98 | INR 30.01 | 4.81K |
| 2026-09-29 | INR 30.75 | -2.87% | INR 31.60 | INR 31.66 | INR 30.11 | 10.73K |
| 2026-09-28 | INR 31.66 | +1.70% | INR 31.75 | INR 32.59 | INR 31.00 | 8.86K |
| 2026-09-25 | INR 31.13 | +2.81% | INR 30.28 | INR 31.79 | INR 30.00 |
| 9.89K |
| 2026-09-24 | INR 30.28 | +0.93% | INR 29.60 | INR 30.29 | INR 29.60 | 618 |
| 2026-09-23 | INR 30.00 | +2.70% | INR 29.00 | INR 30.59 | INR 28.75 | 10.18K |
| 2026-09-22 | INR 29.21 | +0.14% | INR 29.60 | INR 29.86 | INR 29.00 | 8.97K |
| 2026-09-21 | INR 29.17 | -3.89% | INR 29.11 | INR 31.84 | INR 29.05 | 17.57K |
| 2026-09-18 | INR 30.35 | +3.87% | INR 29.22 | INR 30.50 | INR 29.22 | 6.93K |
| 2026-09-17 | INR 29.22 | +4.39% | INR 27.99 | INR 29.38 | INR 27.05 | 8.12K |
| 2026-09-16 | INR 27.99 | +0.68% | INR 27.80 | INR 28.00 | INR 27.51 | 1.22K |
| 2026-09-15 | INR 27.80 | +0.69% | INR 27.51 | INR 28.79 | INR 27.51 | 11.00K |
| 2026-09-11 | INR 27.61 | -1.39% | INR 28.78 | INR 28.78 | INR 27.31 | 2.91K |
| 2026-09-10 | INR 28.00 | -0.11% | INR 27.89 | INR 28.85 | INR 27.89 | 2.33K |
| 2026-09-09 | INR 28.03 | -1.34% | INR 28.40 | INR 28.80 | INR 27.51 | 3.70K |
| 2026-09-08 | INR 28.41 | -0.70% | INR 28.40 | INR 28.92 | INR 28.40 | 2.60K |
| 2026-09-07 | INR 28.61 | -0.07% | INR 28.40 | INR 28.96 | INR 28.40 | 1.34K |
| 2026-09-04 | INR 28.63 | -1.51% | INR 29.19 | INR 29.19 | INR 28.40 | 4.16K |
| 2026-09-03 | INR 29.07 | -4.06% | INR 29.80 | INR 29.84 | INR 29.00 | 17.60K |
| 2026-09-02 | INR 30.30 | -0.53% | INR 30.46 | INR 31.97 | INR 29.52 | 24.14K |
| 2026-09-01 | INR 30.46 | +4.96% | INR 29.00 | INR 30.47 | INR 28.91 | 14.62K |
| 2026-08-31 | INR 29.02 | -1.56% | INR 29.62 | INR 29.62 | INR 28.30 | 12.25K |
| 2026-08-28 | INR 29.48 | +2.65% | INR 28.00 | INR 29.97 | INR 28.00 | 2.74K |
| 2026-08-27 | INR 28.72 | +1.56% | INR 27.83 | INR 28.90 | INR 27.82 | 11.38K |
| 2026-08-26 | INR 28.28 | -1.36% | INR 27.55 | INR 28.89 | INR 27.51 | 16.54K |
| 2026-08-25 | INR 28.67 | -1.82% | INR 29.03 | INR 29.28 | INR 27.80 | 16.52K |
| 2026-08-24 | INR 29.20 | -3.69% | INR 29.70 | INR 30.50 | INR 29.00 | 9.77K |
| 2026-08-21 | INR 30.32 | -4.56% | INR 30.55 | INR 31.88 | INR 30.21 | 261.23K |
| 2026-08-20 | INR 31.77 | -2.19% | INR 33.99 | INR 33.99 | INR 31.19 | 8.20K |
| 2026-08-19 | INR 32.48 | -0.12% | INR 33.92 | INR 33.92 | INR 31.60 | 736 |
| 2026-08-18 | INR 32.52 | +0.03% | INR 32.00 | INR 33.49 | INR 31.51 | 5.29K |
| 2026-08-17 | INR 32.51 | -0.37% | INR 32.64 | INR 34.00 | INR 32.50 | 3.61K |
| 2026-08-14 | INR 32.63 | +0.06% | INR 32.64 | INR 33.90 | INR 32.63 | 57.06K |
| 2026-08-13 | INR 32.61 | +0.52% | INR 32.11 | INR 33.94 | INR 32.00 | 1.18K |
| 2026-08-12 | INR 32.44 | -2.41% | INR 32.11 | INR 33.99 | INR 32.10 | 42.25K |
| 2026-08-11 | INR 33.24 | +1.31% | INR 33.00 | INR 34.40 | INR 32.70 | 3.84K |
| 2026-08-10 | INR 32.81 | +1.30% | INR 32.58 | INR 34.00 | INR 32.50 | 27.66K |
| 2026-08-07 | INR 32.39 | -0.83% | INR 32.20 | INR 32.82 | INR 32.00 | 4.79K |
| 2026-08-06 | INR 32.66 | -2.48% | INR 33.37 | INR 33.37 | INR 32.13 | 9.60K |
| 2026-08-05 | INR 33.49 | -0.03% | INR 33.10 | INR 33.99 | INR 32.01 | 21.93K |
| 2026-08-04 | INR 33.50 | -1.93% | INR 34.16 | INR 34.50 | INR 33.50 | 54.52K |
| 2026-08-03 | INR 34.16 | -0.87% | INR 34.46 | INR 35.98 | INR 33.60 | 10.95K |
| 2026-07-31 | INR 34.46 | +2.13% | INR 32.50 | INR 34.98 | INR 32.50 | 75.31K |
| 2026-07-30 | INR 33.74 | -2.20% | INR 34.50 | INR 34.50 | INR 33.00 | 50.13K |
| 2026-07-29 | INR 34.50 | -1.26% | INR 34.59 | INR 34.59 | INR 33.26 | 366 |
| 2026-07-28 | INR 34.94 | +3.53% | INR 34.08 | INR 35.10 | INR 32.22 | 4.71K |
| 2026-07-27 | INR 33.75 | -1.83% | INR 33.80 | INR 35.00 | INR 33.49 | 10.91K |
| 2026-07-24 | INR 34.38 | +1.66% | INR 33.82 | INR 35.51 | INR 33.01 | 28.09K |
| 2026-07-23 | INR 33.82 | +1.26% | INR 34.99 | INR 34.99 | INR 33.33 | 11.21K |
| 2026-07-22 | INR 33.40 | -4.27% | INR 33.66 | INR 35.24 | INR 33.40 | 12.34K |
| 2026-07-21 | INR 34.89 | -4.93% | INR 35.86 | INR 36.99 | INR 34.87 | 9.57K |
| 2026-07-20 | INR 36.70 | -4.70% | INR 37.71 | INR 37.99 | INR 36.59 | 8.45K |
| 2026-07-17 | INR 38.51 | -1.18% | INR 37.21 | INR 40.39 | INR 37.21 | 2.66K |
| 2026-07-16 | INR 38.97 | +1.06% | INR 37.46 | INR 39.50 | INR 37.46 | 4.25K |
| 2026-07-15 | INR 38.56 | -3.60% | INR 40.00 | INR 40.00 | INR 38.00 | 7.64K |
| 2026-07-14 | INR 40.00 | -2.44% | INR 39.60 | INR 40.69 | INR 38.95 | 107.41K |
| 2026-07-13 | INR 41.00 | -4.00% | INR 43.59 | INR 43.59 | INR 40.70 | 178.03K |
| 2026-07-10 | INR 42.71 | +0.97% | INR 42.29 | INR 43.00 | INR 40.25 | 20.36K |
| 2026-07-09 | INR 42.30 | -5.31% | INR 44.90 | INR 47.50 | INR 41.40 | 332.36K |
| 2026-07-08 | INR 44.67 | +6.00% | INR 40.20 | INR 48.50 | INR 39.90 | 1.38M |
| 2026-07-07 | INR 42.14 | +16.96% | INR 35.50 | INR 43.23 | INR 35.27 | 658.69K |
| 2026-07-06 | INR 36.03 | +1.38% | INR 35.39 | INR 38.50 | INR 34.50 | 214.02K |
| 2026-07-03 | INR 35.54 | +0.79% | INR 35.50 | INR 38.50 | INR 34.00 | 140.77K |
| 2026-07-02 | INR 35.26 | +2.14% | INR 33.60 | INR 37.90 | INR 33.60 | 154.64K |
| 2026-07-01 | INR 34.52 | +2.62% | INR 33.70 | INR 36.00 | INR 32.96 | 80.97K |
| 2026-06-30 | INR 33.64 | +5.12% | INR 31.20 | INR 34.69 | INR 31.20 | 9.24K |
| 2026-06-29 | INR 32.00 | +3.23% | INR 31.00 | INR 34.00 | INR 30.10 | 35.13K |
| 2026-06-26 | INR 31.00 | 0.00% | INR 31.00 | INR 31.00 | INR 31.00 | 0 |
| 2026-06-25 | INR 31.00 | +3.99% | INR 29.80 | INR 32.50 | INR 29.80 | 8.37K |
| 2026-06-24 | INR 29.81 | +0.10% | INR 30.60 | INR 30.60 | INR 29.15 | 5.39K |
| 2026-06-23 | INR 29.78 | +0.98% | INR 30.50 | INR 30.50 | INR 28.53 | 15.18K |
| 2026-06-22 | INR 29.49 | -1.47% | INR 29.70 | INR 29.70 | INR 29.00 | 7.44K |
| 2026-06-19 | INR 29.93 | +1.63% | INR 30.80 | INR 30.99 | INR 29.11 | 3.01K |
| 2026-06-18 | INR 29.45 | -6.15% | INR 31.00 | INR 32.49 | INR 29.02 | 21.76K |
| 2026-06-17 | INR 31.38 | -1.94% | INR 31.16 | INR 32.80 | INR 31.16 | 4.28K |
| 2026-06-16 | INR 32.00 | +0.66% | INR 32.50 | INR 34.99 | INR 31.11 | 17.11K |
| 2026-06-15 | INR 31.79 | -2.39% | INR 32.60 | INR 35.01 | INR 31.01 | 21.80K |
| 2026-06-12 | INR 32.57 | +6.44% | INR 30.66 | INR 32.99 | INR 30.66 | 742 |
| 2026-06-11 | INR 30.60 | -2.61% | INR 32.49 | INR 32.49 | INR 30.50 | 6.72K |
| 2026-06-10 | INR 31.42 | +4.14% | INR 30.17 | INR 36.20 | INR 30.00 | 13.91K |
| 2026-06-09 | INR 30.17 | -4.37% | INR 31.55 | INR 31.59 | INR 29.65 | 4.28K |
| 2026-06-08 | INR 31.55 | -1.25% | INR 32.99 | INR 32.99 | INR 31.11 | 5.82K |
| 2026-06-05 | INR 31.95 | -5.00% | INR 34.40 | INR 34.40 | INR 31.62 | 2.12K |
| 2026-06-04 | INR 33.63 | +1.48% | INR 34.44 | INR 34.44 | INR 32.46 | 4.41K |
| 2026-06-03 | INR 33.14 | -2.79% | INR 34.95 | INR 34.95 | INR 33.00 | 13.08K |
| 2026-06-02 | INR 34.09 | +1.94% | INR 34.35 | INR 35.00 | INR 32.35 | 68.13K |
| 2026-06-01 | INR 33.44 | -0.39% | INR 32.89 | INR 33.85 | INR 31.75 | 62.51K |
| 2026-05-29 | INR 33.57 | +8.19% | INR 31.02 | INR 33.83 | INR 30.42 | 56.95K |
| 2026-05-28 | INR 31.03 | 0.00% | INR 31.03 | INR 31.03 | INR 31.03 | 0 |
| 2026-05-27 | INR 31.03 | -4.93% | INR 32.64 | INR 33.21 | INR 30.80 | 17.66K |