D B Corp

D B Corp Ltd Historical Data

NSEBSE

₹280

(0.27%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	266.15	272.05	266	266.85	3,577	1,66,06,234.45	36,200
21-Aug-2025	269.7	270.35	266.8	267.95	1,396	65,21,988.05	13,069
22-Aug-2025	266.8	269.65	263.25	265.2	2,270	1,60,14,666.25	37,616
25-Aug-2025	266	269	265.05	266.15	1,886	1,57,19,350.2	33,491
26-Aug-2025	266.15	268.65	264.35	266.45	3,216	2,22,92,264.8	48,200
28-Aug-2025	266.45	269.7	259.15	263.65	5,049	3,81,05,635.25	80,319
29-Aug-2025	264.2	268.4	263.5	267.15	2,259	1,05,62,938.95	21,466
01-Sep-2025	267.7	270	265	268.55	3,466	2,21,19,838.35	60,550
02-Sep-2025	268.55	271.55	265.55	266.6	1,297	54,72,773.5	9,641
03-Sep-2025	268.65	271	266	268.35	3,186	1,32,00,768.05	28,757
04-Sep-2025	271.85	272.1	266.85	270.9	2,547	1,09,38,743.65	21,926
05-Sep-2025	272	279.35	269.4	274.45	4,958	2,60,55,559.75	49,323
08-Sep-2025	276	278.1	271.85	274.2	3,277	1,06,46,346.85	19,807
09-Sep-2025	274.2	275.9	268.7	270.85	3,839	1,04,66,693.05	21,284
10-Sep-2025	271.8	278	267	275.3	14,810	8,32,01,876.25	36,572
11-Sep-2025	275.3	287.9	273.25	280.4	10,074	7,17,52,198.2	88,099
12-Sep-2025	280	285	279.9	283.75	2,988	1,95,61,402.9	37,088
15-Sep-2025	282.85	286	280.1	282.15	2,214	1,51,18,374.6	29,839
16-Sep-2025	283	286	281.4	284.05	2,658	2,20,30,079.4	34,886
17-Sep-2025	284	285.05	277.35	279.25	2,645	1,02,74,426	21,309
18-Sep-2025	279.25	283.7	278	280	1,768	1,22,23,573.95	17,961

D B Corp: Related NEWS

No Record Found

Invest wise with Expert advice