DB (International) Stock Brokers Share Price History

DB Intl.Stock

CMP as on 17-Sep-21 15:29

₹ 18.40
-0.45 -2.39%

Open

₹ 19.25

Turnover (lac)

Prev. Close

₹ 18.85

Day's Vol (shares)

₹ 2,668

Day's Range (₹)

₹ 18.00
₹ 19.25

CMP as on17-Sep-21 15:32

₹ 18.35
-0.95 -4.92%

Open

₹ 19.30

Turnover (lac)

Prev. Close

₹ 19.30

Day's Vol (shares)

₹ 155

Day's Range

₹ 18.35
₹ 19.30

DB (International) Stock Brokers Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 19.30 19.30 18 18.40 41 0.05 2,668 1.25 -0.90
16-Sep-2021 18.50 19.50 17.80 18.90 57 0.13 7,200 1.70 0.35
15-Sep-2021 19.80 19.80 18.20 18.70 41 0.15 8,096 1.60 -1.10
14-Sep-2021 19.80 19.80 18.50 19.10 66 0.18 9,665 1.35 -0.80
13-Sep-2021 19.20 20.50 19.20 19.40 87 0.19 9,756 1.25 0.20
09-Sep-2021 20.10 20.70 19 20.20 74 0.25 12,940 1.70 0.10
08-Sep-2021 18.60 20.40 18.60 20 117 0.43 22,934 1.85 1.40
07-Sep-2021 21.50 21.50 19.50 19.50 161 0.81 39,475 2 -2
06-Sep-2021 20.50 20.50 20.50 20.50 12 0.02 1,197 0 0
03-Sep-2021 19.50 19.50 19.50 19.50 15 0.01 628 0 0
02-Sep-2021 17.10 18.60 17.10 18.60 80 0.22 12,235 1.50 1.50
01-Sep-2021 17.80 17.80 17.80 17.80 47 0.07 3,899 0 0
31-Aug-2021 18.70 18.70 18.70 18.70 35 0.06 3,088 0 0
30-Aug-2021 19.60 19.60 19.60 19.60 31 0.06 3,316 0 0
27-Aug-2021 20.60 20.60 20.60 20.60 23 0.01 644 0 0
26-Aug-2021 21.70 21.70 21.70 21.70 17 0.01 497 0 0
25-Aug-2021 22.80 22.80 22.80 22.80 20 0.02 929 0 0
24-Aug-2021 23.90 23.90 23.90 23.90 25 0.05 2,116 0 0
23-Aug-2021 25.20 25.20 25.20 25.20 44 0.06 2,358 0 0
20-Aug-2021 29.20 29.20 26.50 26.50 547 2.83 52,423 2.70 -2.70
18-Aug-2021 27.80 27.80 27.80 27.80 16 0.11 4,087 0 0
Open ZERO Brokerage Demat Account