D B Corp

D B Corp Ltd Historical Data

NSEBSE

₹242.1

(-1.28%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	263.7	263.7	257.1	258.55	2,261	1,64,77,006.25	33,930
14-Nov-2025	258	262.4	257.6	259.7	1,993	1,51,70,895.8	29,564
17-Nov-2025	258.1	262.45	255	261.7	6,071	3,84,55,950	76,119
18-Nov-2025	263	269.75	258.9	260.5	2,871	2,32,45,246.7	31,530
19-Nov-2025	264.9	264.9	259.1	261.05	1,748	1,16,72,061.7	26,446
20-Nov-2025	260	262	257	260.05	2,590	1,77,84,608.35	44,686
21-Nov-2025	259.4	260	255.1	256.85	1,302	83,16,497.55	17,031
24-Nov-2025	256.8	260	253	257.35	3,999	2,41,03,447.9	50,599
25-Nov-2025	256	260.25	255.1	258.3	2,109	1,44,37,594.2	28,154
26-Nov-2025	257.35	259.65	256.95	258.7	1,852	1,42,95,339.5	32,995
27-Nov-2025	260	262.4	256.15	261.5	1,880	1,47,68,811.65	36,314
28-Nov-2025	261.5	261.5	257.65	258.7	948	46,61,628.5	9,983
01-Dec-2025	258.95	262	256.5	259.25	1,955	1,11,04,994.55	21,707
02-Dec-2025	258.2	261.8	255.85	258.4	2,101	1,46,37,338.95	26,942
03-Dec-2025	258.5	260.6	256.6	258.35	1,545	84,36,566.7	20,263
04-Dec-2025	258.35	259.2	255.55	255.85	1,195	59,91,090.65	15,030
05-Dec-2025	255.5	255.6	253.1	254	1,317	67,20,228.25	14,842
08-Dec-2025	256	256	240.55	241.4	3,072	1,72,35,292.4	48,420
09-Dec-2025	241.4	248	233.2	244.45	4,653	3,92,85,184.5	83,340
10-Dec-2025	244	254.4	244	251.3	2,045	1,17,62,035.4	19,454
11-Dec-2025	248	254.95	244.15	245.25	2,733	1,36,06,090.25	25,484
12-Dec-2025	244.35	247.15	240	242.1	2,272	1,33,60,253.5	33,982

D B Corp: Related NEWS

No Record Found

Invest wise with Expert advice