DB (International) Stock Brokers Share Price History

DB Intl.Stock

CMP as on 29-Jul-21 15:23

₹ 13.80
-0.30 -2.13%

Open

₹ 14.60

Turnover (lac)

Prev. Close

₹ 14.10

Day's Vol (shares)

₹ 1,261

Day's Range (₹)

₹ 13.80
₹ 14.60

CMP as on29-Jul-21 15:23

₹ 13.78
-0.52 -3.64%

Open

₹ 13.78

Turnover (lac)

Prev. Close

₹ 14.30

Day's Vol (shares)

₹ 922

Day's Range

₹ 13.78
₹ 14.40

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 ()
29-Jul-2021 14.60 14.60 13.80 14.10 27 0.02 880 0.80 -0.50
28-Jul-2021 14.80 14.80 13.80 14.10 28 0.05 3,076 1 -0.70
27-Jul-2021 14.50 14.80 13.90 14.40 44 0.03 1,638 0.95 -0.20
26-Jul-2021 15.40 15.40 14.20 14.20 40 0.07 3,838 1.20 -1.20
23-Jul-2021 15.20 15.20 14.20 14.90 47 0.10 3,044 1 -0.30
22-Jul-2021 15.20 15.20 14.10 14.50 47 0.11 4,657 1.10 -0.70
20-Jul-2021 14.40 15.40 14.40 14.60 38 0.08 3,945 1 0.20
19-Jul-2021 15.70 15.70 14.60 14.90 33 0.08 5,480 1.05 -0.80
16-Jul-2021 15.30 15.40 14.30 15.40 63 0.26 17,601 1.10 0.05
15-Jul-2021 15.50 15.50 14.80 15 29 0.05 3,663 0.75 -0.50
14-Jul-2021 15.40 15.80 14.40 15.40 42 0.09 5,554 1.40 0
13-Jul-2021 15.30 15.30 14.40 15.10 24 0.07 4,414 0.85 -0.20
12-Jul-2021 14.10 15 14.10 14.60 30 0.14 9,449 0.90 0.50
09-Jul-2021 15.40 15.40 14.40 14.60 19 0.02 1,240 1.05 -0.90
08-Jul-2021 15.50 15.50 14.50 15 21 0.07 4,977 0.95 -0.50
07-Jul-2021 15 15.50 14.40 15 33 0.05 3,140 1.15 0
06-Jul-2021 14.40 15.50 14.40 14.90 26 0.13 9,060 1.10 0.50
05-Jul-2021 14.30 15 14.30 15 23 0.07 4,569 0.70 0.70
02-Jul-2021 14.40 14.80 13.90 14.30 25 0.02 1,463 0.95 -0.10
01-Jul-2021 14.50 14.90 14 14.40 38 0.12 8,394 0.95 -0.10
30-Jun-2021 14 14.70 13.90 14.50 25 0.04 2,872 0.80 0.50
Open ZERO Brokerage Demat Account