D B Corp

D B Corp Ltd Historical Data

NSEBSE

₹239.4

(-8.42%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Sep-2025	281.8	281.8	275.4	277.25	1,446	94,29,781.1	19,204
22-Sep-2025	278.6	278.6	272	274.3	2,337	1,40,87,864.35	27,007
23-Sep-2025	274.35	278.7	272.05	273.6	2,133	99,22,703.4	19,389
24-Sep-2025	271.5	278.65	266	267.15	3,795	2,10,19,184.75	43,990
25-Sep-2025	267	271	263	264.4	3,340	1,56,56,414.6	25,208
26-Sep-2025	262.35	269.95	260.5	265.65	8,761	4,33,69,235.65	43,976
29-Sep-2025	266.8	273.7	264.2	266.9	4,915	3,06,02,903.7	56,974
30-Sep-2025	265.5	270.75	265.1	269.25	2,704	1,14,77,248.1	20,511
01-Oct-2025	269.25	273	266.2	269.4	3,359	1,12,13,075.2	16,693
03-Oct-2025	269.4	272.9	267	267.9	1,785	1,06,80,951.15	14,958
06-Oct-2025	270.9	270.9	263.8	265.4	1,365	86,78,001.7	21,023
07-Oct-2025	266	271	265.1	268.05	3,423	85,11,283.3	16,171
08-Oct-2025	266	268	261	261.4	2,672	1,97,24,368.1	53,501
09-Oct-2025	253.95	266.7	253.95	264.75	2,354	1,61,18,792.95	26,515
10-Oct-2025	265.3	268.7	262.8	267	3,797	1,61,89,497.35	29,770
13-Oct-2025	267	267.5	262.4	264.1	1,275	66,24,543.6	16,263
14-Oct-2025	264.1	269	259.95	261.4	2,607	1,20,79,844.9	23,716
15-Oct-2025	261.5	261.6	228	239.4	22,748	27,07,77,385.1	7,65,717

D B Corp: Related NEWS

No Record Found

Invest wise with Expert advice