D B Corp

D B Corp Ltd Historical Data

NSEBSE

₹269.55

(-0.97%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	268.8	271.85	267.65	270.05	2,798	1,72,89,102.25	30,178
15-Jul-2025	271.85	275.95	270.4	272.2	2,935	2,20,59,339.3	48,762
16-Jul-2025	271.1	285	261.1	281.25	24,456	23,91,57,270.55	1,09,837
17-Jul-2025	283.5	286.6	276.5	283.5	12,731	9,78,66,018.7	91,045
18-Jul-2025	283	283.5	278.6	280.3	3,495	2,07,36,057.05	37,438
21-Jul-2025	280.3	286	279	283.15	3,862	2,75,46,121.8	44,741
22-Jul-2025	284.3	287	282.95	284.6	4,938	4,95,36,421	95,981
23-Jul-2025	281.55	283.95	276.2	282.1	4,788	3,84,70,656.4	54,679
24-Jul-2025	280.1	283	278.05	280.95	3,548	2,81,59,891.5	45,200
25-Jul-2025	280.4	283.9	275.95	278.55	9,111	4,87,26,060.75	83,208
28-Jul-2025	278	279.7	260.1	272.85	15,629	9,63,77,405.55	1,68,545
29-Jul-2025	271.8	271.8	265	269.95	4,947	2,03,72,032.6	38,098
30-Jul-2025	270.95	273.95	266.1	267.85	2,784	1,53,25,490.65	29,140
31-Jul-2025	262.4	273.25	262.25	269.75	3,564	1,90,18,062.25	38,512
01-Aug-2025	270	275.9	265.05	266.2	3,828	1,81,24,872.3	30,871
04-Aug-2025	266.5	273.95	265	271.95	6,238	2,91,62,805.05	61,546
05-Aug-2025	272	273.95	267.8	270.55	4,569	2,40,77,304.35	49,445
06-Aug-2025	269.05	273.4	268	271.95	3,287	2,10,78,599.05	49,292
07-Aug-2025	269.05	274.75	268.1	272.2	3,171	1,16,75,463.75	22,223
08-Aug-2025	269.3	274	268.4	269.55	3,252	1,19,16,728.6	21,929

D B Corp: Related NEWS

No Record Found

Invest wise with Expert advice