DBSTOCKBRO Historical Share Price Data

DB (International) Stock Brokers Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	41.95	43.4	41.45	42.55	186	323172.7	4629	1.95	0.60
27-Mar-2024	42.65	43.65	40.8	41.2	140	178688.2	2077	2.85	-1.45
28-Mar-2024	39.5	41	39.4	39.5	197	460893.85	8193	1.60
01-Apr-2024	41.45	41.45	39.5	41.25	78	152145.8	1565	1.95	-0.20
02-Apr-2024	41.5	43.3	41.5	42.95	102	429739.95	7681	1.80	1.45
03-Apr-2024	42.95	44.6	42.5	43.2	122	139556.1	1662	2.10	0.25
04-Apr-2024	44.95	44.95	43	43.65	178	481171.6	2735	1.95	-1.30
05-Apr-2024	44.5	48	44.15	47.75	363	2474716.6	28002	3.85	3.25
08-Apr-2024	49.4	52.5	48.3	52.5	1179	8917351.25	75462	4.20	3.10
09-Apr-2024	55	56.6	49.4	50.2	1402	4742247	44893	7.20	-4.80
10-Apr-2024	50.2	50.2	46.3	48.5	626	1011116.05	10334	3.90	-1.70
12-Apr-2024	50.6	51	47.3	47.65	515	521945.6	5178	3.70	-2.95
15-Apr-2024	47.3	50.85	45.15	46.1	712	2045756.45	43415	5.70	-1.20
16-Apr-2024	46.1	47.85	46	46.5	300	313920.45	3828	1.85	0.40
18-Apr-2024	48	48.5	45.65	47.8	358	649068.8	6031	2.85	-0.20
19-Apr-2024	47.55	48.5	46.1	47.6	96	166651.75	2590	2.40	0.05
22-Apr-2024	46.8	48.7	45.6	46.5	228	447072.95	5621	3.10	-0.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.