D.B.Corp

DBCL
🏛️ india →
265.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 120.55 124.55 120.55 122.95 0.0M
2022-12-29 120.20 121.25 119.50 119.80 0.0M
2022-12-28 121.85 123.80 120.20 120.90 0.0M
2022-12-27 118.45 122.35 118.40 121.65 0.0M
2022-12-26 114.80 119.75 112.75 118.45 0.0M
2022-12-23 112.10 121.00 112.10 114.65 0.1M
2022-12-22 117.90 123.85 116.20 119.10 0.1M
2022-12-21 127.90 127.90 113.60 118.85 0.1M
2022-12-20 121.15 126.75 121.15 124.70 0.0M
2022-12-19 120.70 124.00 118.50 123.35 0.0M
2022-12-16 121.50 123.80 119.25 119.90 0.0M
2022-12-15 125.45 128.40 119.70 123.95 0.0M
2022-12-14 120.90 125.00 120.90 124.25 0.0M
2022-12-13 121.35 124.40 120.60 122.55 0.0M
2022-12-12 121.00 123.10 119.10 121.30 0.0M
2022-12-09 125.35 126.50 118.95 120.20 0.1M
2022-12-08 118.05 125.85 118.05 123.85 0.1M
2022-12-07 119.95 121.55 118.60 119.50 0.0M
2022-12-06 124.05 125.35 119.75 120.45 0.0M
2022-12-05 119.20 126.00 117.60 124.30 0.1M
2022-12-02 117.55 118.70 115.15 117.25 0.0M
2022-12-01 116.55 119.00 115.75 117.55 0.0M
2022-11-30 115.60 117.35 114.05 116.25 0.1M
2022-11-29 114.40 116.75 112.35 115.60 0.1M
2022-11-28 111.65 114.60 111.65 113.45 0.1M
2022-11-25 108.60 114.80 108.50 111.60 0.1M
2022-11-24 107.30 110.80 107.30 109.45 0.0M
2022-11-23 106.70 109.95 106.60 108.35 0.0M
2022-11-22 107.75 108.20 106.00 106.40 0.0M
2022-11-21 105.00 109.00 105.00 107.60 0.0M
2022-11-18 109.00 109.90 107.05 108.95 0.0M
2022-11-17 105.60 109.50 105.60 109.15 0.0M
2022-11-16 109.00 110.10 104.80 105.85 0.1M
2022-11-15 110.00 112.00 108.45 108.85 0.0M
2022-11-14 110.55 112.60 110.55 111.25 0.0M
2022-11-11 114.30 115.50 110.90 111.70 0.1M
2022-11-10 114.25 114.60 111.55 112.40 0.0M
2022-11-09 117.10 118.05 114.00 114.30 0.1M
2022-11-07 112.55 117.95 112.55 116.70 0.1M
2022-11-04 114.90 116.00 112.35 113.55 0.0M
2022-11-03 115.40 116.70 114.25 114.90 0.0M
2022-11-02 116.80 118.90 115.05 116.05 0.1M
2022-11-01 113.50 115.60 113.35 114.55 0.1M
2022-10-31 112.15 115.80 110.05 112.90 0.1M
2022-10-28 115.15 115.70 111.50 112.30 0.1M
2022-10-27 117.20 118.40 114.55 115.05 0.0M
2022-10-25 120.00 120.35 116.35 117.10 0.1M
2022-10-24 120.00 121.50 117.15 118.25 0.0M
2022-10-21 111.60 123.30 109.25 119.55 0.2M
2022-10-20 116.40 118.15 110.45 111.85 0.1M
2022-10-19 122.30 124.85 116.20 117.05 0.1M
2022-10-18 122.60 125.75 120.65 121.55 0.0M
2022-10-17 119.70 122.50 118.00 121.45 0.0M
2022-10-14 123.60 123.85 118.75 119.70 0.0M
2022-10-13 121.75 124.00 119.95 120.95 0.0M
2022-10-12 118.10 124.25 118.10 123.70 0.1M
2022-10-11 123.05 125.55 118.35 120.25 0.1M
2022-10-10 124.55 127.00 122.00 123.55 0.0M
2022-10-07 125.85 131.35 124.95 127.40 0.1M
2022-10-06 122.05 128.85 122.05 125.80 0.0M
2022-10-04 124.05 128.50 123.75 125.45 0.1M
2022-10-03 120.10 125.95 120.10 121.80 0.0M
2022-09-30 122.15 127.70 122.15 122.70 0.1M
2022-09-29 128.20 128.20 121.10 124.60 0.0M
2022-09-28 124.25 133.95 123.10 123.95 0.1M
2022-09-27 120.75 127.10 120.75 125.85 0.1M
2022-09-26 124.00 124.45 114.25 119.70 0.2M
2022-09-23 132.75 132.75 123.60 125.30 0.0M
2022-09-22 129.65 132.25 127.25 129.60 0.0M
2022-09-21 134.85 135.20 126.70 127.75 0.0M
2022-09-20 130.65 139.50 130.00 131.50 0.1M
2022-09-19 134.55 138.35 124.50 128.65 0.1M
2022-09-16 143.05 145.95 135.50 137.70 0.1M
2022-09-15 143.20 153.25 138.40 146.35 0.7M
2022-09-14 132.70 157.15 132.15 142.40 0.8M
2022-09-13 114.50 135.20 113.55 134.60 0.5M
2022-09-12 109.50 113.65 108.75 112.70 0.1M
2022-09-09 108.30 113.00 108.30 110.15 0.0M
2022-09-08 112.95 112.95 109.95 110.40 0.1M
2022-09-07 108.80 113.70 108.80 110.05 0.1M
2022-09-06 109.00 112.50 106.95 111.15 0.1M
2022-09-05 106.10 110.50 106.10 108.10 0.1M
2022-09-02 107.40 108.50 105.05 106.25 0.1M
2022-09-01 104.05 111.10 104.05 107.40 0.2M
2022-08-30 106.05 108.35 104.00 105.15 0.1M
2022-08-29 98.90 108.15 98.90 106.10 0.2M
2022-08-26 105.65 107.35 104.00 104.95 0.1M
2022-08-25 107.45 108.35 104.00 104.50 0.1M
2022-08-24 104.75 108.95 102.70 106.10 0.1M
2022-08-23 111.85 112.90 103.35 104.50 0.3M
2022-08-22 103.90 113.90 99.80 109.60 0.5M
2022-08-19 93.40 96.55 92.50 95.45 0.0M
2022-08-18 92.85 92.85 91.30 92.40 0.0M
2022-08-17 93.00 93.00 91.85 92.05 0.0M
2022-08-16 90.50 92.60 90.35 92.20 0.0M
2022-08-12 91.35 91.35 89.60 90.20 0.0M
2022-08-11 91.90 91.90 90.05 90.55 0.0M
2022-08-10 93.25 93.25 90.10 90.25 0.0M
2022-08-08 89.65 94.10 88.50 93.25 0.1M
2022-08-05 90.30 91.45 89.85 90.80 0.0M
2022-08-04 90.65 90.90 88.95 90.15 0.0M
2022-08-03 91.90 91.90 88.15 90.10 0.0M
2022-08-02 87.05 90.95 86.30 90.30 0.1M
2022-08-01 85.00 87.80 85.00 87.15 0.0M
2022-07-29 88.50 88.50 84.40 84.85 0.1M
2022-07-28 82.30 91.00 82.20 86.80 0.1M
2022-07-27 80.35 82.50 79.80 81.70 0.0M
2022-07-26 80.70 80.95 79.80 80.90 0.0M
2022-07-25 81.90 81.90 80.15 80.65 0.0M
2022-07-22 81.75 82.45 80.70 81.00 0.0M
2022-07-21 80.25 82.35 80.25 81.20 0.0M
2022-07-20 82.15 83.20 81.30 82.10 0.0M
2022-07-19 80.50 81.45 80.05 81.25 0.0M
2022-07-18 80.00 81.10 79.95 80.45 0.0M
2022-07-15 79.55 80.25 79.25 80.00 0.0M
2022-07-14 79.35 79.90 78.25 78.85 0.0M
2022-07-13 79.65 80.55 79.65 80.20 0.0M
2022-07-12 80.15 80.45 79.25 79.45 0.0M
2022-07-11 79.95 80.50 79.30 80.10 0.0M
2022-07-08 79.65 81.25 78.90 80.15 0.0M
2022-07-07 79.35 80.00 78.25 78.60 0.0M
2022-07-06 78.10 78.90 76.70 78.35 0.0M
2022-07-05 77.35 78.40 77.25 77.90 0.0M
2022-07-04 78.90 78.90 76.70 77.25 0.0M
2022-07-01 77.45 77.50 74.65 77.30 0.0M
2022-06-30 78.35 78.35 74.55 74.95 0.0M
2022-06-29 76.05 77.65 75.95 76.30 0.0M
2022-06-28 78.65 79.75 75.35 76.25 0.0M
2022-06-27 74.00 79.90 74.00 77.45 0.0M
2022-06-24 73.60 75.00 73.60 74.55 0.0M
2022-06-23 77.70 77.70 72.65 73.45 0.0M
2022-06-22 78.05 78.05 72.85 73.00 0.0M
2022-06-21 75.45 75.80 74.70 75.35 0.0M
2022-06-20 79.65 79.65 74.00 74.70 0.0M
2022-06-17 77.40 77.50 75.05 75.70 0.0M
2022-06-16 79.45 79.90 76.75 76.90 0.0M
2022-06-15 81.50 81.50 77.45 78.35 0.0M
2022-06-14 79.90 80.90 77.00 80.10 0.0M
2022-06-13 78.80 78.80 76.75 77.85 0.0M
2022-06-10 81.00 81.00 78.60 78.80 0.0M
2022-06-09 81.85 82.85 79.25 80.30 0.0M
2022-06-08 80.05 81.25 79.50 81.00 0.0M
2022-06-07 80.25 80.50 79.35 80.05 0.0M
2022-06-06 79.40 81.10 79.15 81.10 0.0M
2022-06-03 82.10 82.50 81.00 81.20 0.0M
2022-06-02 80.60 81.45 80.50 81.10 0.0M
2022-06-01 81.90 81.90 80.05 80.45 0.0M
2022-05-31 81.35 81.90 80.00 80.95 0.0M
2022-05-30 82.90 82.90 81.30 81.65 0.0M
2022-05-27 79.80 81.70 77.80 81.10 0.0M
2022-05-26 78.35 78.85 75.00 76.80 0.0M
2022-05-25 82.15 82.45 77.70 78.80 0.0M
2022-05-24 83.60 84.05 81.00 81.70 0.0M
2022-05-23 83.50 84.80 81.75 84.10 0.0M
2022-05-20 81.70 83.60 81.15 82.75 0.0M
2022-05-19 77.70 81.80 77.70 80.90 0.0M
2022-05-18 80.95 81.80 79.70 79.90 0.0M
2022-05-17 79.50 81.40 79.50 80.80 0.0M
2022-05-16 80.65 82.80 79.00 79.50 0.0M
2022-05-13 84.15 84.95 77.90 83.00 0.1M
2022-05-12 86.40 86.70 81.45 82.45 0.0M
2022-05-11 85.95 86.85 82.10 83.90 0.0M
2022-05-10 86.30 87.35 83.70 85.95 0.0M
2022-05-09 88.80 88.80 83.65 87.25 0.0M
2022-05-06 83.00 86.95 81.30 85.85 0.0M
2022-05-05 88.60 88.90 83.05 83.85 0.0M
2022-05-04 90.30 90.55 85.40 86.60 0.1M
2022-05-02 91.50 91.50 89.50 90.05 0.0M
2022-04-29 95.35 95.35 90.45 91.60 0.0M
2022-04-28 98.90 98.90 94.00 94.55 0.0M
2022-04-27 96.95 97.45 93.15 94.85 0.0M
2022-04-26 94.55 98.20 93.45 97.65 0.1M
2022-04-25 94.95 95.05 93.15 94.15 0.0M
2022-04-22 96.40 98.45 93.00 95.65 0.0M
2022-04-21 96.30 97.50 94.00 95.95 0.0M
2022-04-20 95.05 97.45 94.50 96.25 0.0M
2022-04-19 96.80 99.60 92.15 94.00 0.1M
2022-04-18 91.00 99.60 89.45 97.95 0.2M
2022-04-13 89.05 92.50 89.05 91.60 0.0M
2022-04-12 91.55 91.70 89.25 89.55 0.0M
2022-04-11 94.00 94.00 91.10 91.55 0.0M
2022-04-08 93.75 93.75 90.70 93.05 0.0M
2022-04-07 92.90 94.20 90.30 91.15 0.0M
2022-04-06 90.50 92.55 89.90 92.05 0.0M
2022-04-05 89.15 91.40 88.75 90.45 0.0M
2022-04-04 87.80 89.75 87.65 88.90 0.0M
2022-04-01 85.75 87.20 85.25 86.85 0.0M
2022-03-31 86.40 86.50 85.00 85.05 0.0M
2022-03-30 86.85 87.05 85.60 85.90 0.0M
2022-03-29 86.20 89.05 84.80 85.50 0.0M
2022-03-28 87.05 89.35 86.15 86.35 0.0M
2022-03-25 86.15 88.35 85.70 86.35 0.0M
2022-03-24 87.45 87.90 86.00 86.65 0.0M
2022-03-23 89.00 90.15 86.60 86.95 0.0M
2022-03-22 89.10 90.45 88.00 89.15 0.0M
2022-03-21 89.75 93.00 88.05 89.15 0.0M
2022-03-17 93.00 93.00 89.40 90.85 0.0M
2022-03-16 86.65 91.25 86.65 90.70 0.0M
2022-03-15 87.90 90.50 85.95 86.65 0.0M
2022-03-14 90.00 91.40 89.05 89.65 0.0M
2022-03-11 88.05 91.95 87.85 90.80 0.0M
2022-03-10 85.05 89.00 85.05 88.55 0.0M
2022-03-09 84.90 85.55 84.00 84.40 0.3M
2022-03-08 83.75 84.90 82.95 84.20 0.0M
2022-03-07 84.25 84.45 82.60 83.35 0.0M
2022-03-04 82.90 85.00 82.85 84.25 0.0M
2022-03-03 85.00 85.15 83.20 83.90 0.0M
2022-03-02 82.00 84.60 81.70 83.45 0.0M
2022-02-28 82.00 83.90 80.55 83.25 0.0M
2022-02-25 80.00 83.50 80.00 82.80 0.0M
2022-02-24 82.00 83.10 78.45 79.35 0.0M
2022-02-23 83.95 85.10 83.65 83.75 0.0M
2022-02-22 84.25 85.00 81.75 82.90 0.0M
2022-02-21 88.15 88.15 85.60 85.80 0.0M
2022-02-18 88.70 89.20 87.40 87.65 0.0M
2022-02-17 89.40 89.75 88.35 88.70 0.0M
2022-02-16 87.20 89.25 87.20 88.80 0.0M
2022-02-15 88.85 90.85 85.25 87.80 0.0M
2022-02-14 92.00 92.00 86.40 86.75 0.0M
2022-02-11 93.40 93.40 89.30 89.45 0.0M
2022-02-10 90.95 92.50 90.45 92.20 0.0M
2022-02-09 88.45 91.50 87.65 90.75 0.1M
2022-02-08 86.95 86.95 85.00 85.80 0.0M
2022-02-07 89.20 89.20 85.75 86.25 0.0M
2022-02-04 88.45 89.65 86.80 86.95 0.0M
2022-02-03 89.30 89.90 88.05 88.40 0.0M
2022-02-02 89.30 89.50 88.25 88.85 0.0M
2022-02-01 88.65 89.95 86.80 87.65 0.0M
2022-01-31 90.10 91.65 88.35 88.60 0.0M
2022-01-28 89.10 90.65 87.00 88.70 0.0M
2022-01-27 84.60 89.45 80.45 86.45 0.1M
2022-01-25 88.00 93.00 84.40 86.45 0.1M
2022-01-24 93.25 94.10 88.05 89.05 0.0M
2022-01-21 96.45 97.00 92.70 93.45 0.0M
2022-01-20 97.05 97.75 96.00 96.40 0.0M
2022-01-19 97.00 97.80 96.00 96.50 0.0M
2022-01-18 100.95 100.95 96.85 97.25 0.0M
2022-01-17 98.20 101.90 98.20 99.35 0.0M
2022-01-14 98.85 103.30 97.20 98.65 0.1M
2022-01-13 95.55 100.00 94.70 97.65 0.2M
2022-01-12 96.55 98.85 95.95 96.60 0.0M
2022-01-11 99.30 99.30 95.50 95.80 0.0M
2022-01-10 95.45 99.35 93.55 97.65 0.0M
2022-01-07 93.90 95.20 93.15 93.35 0.0M
2022-01-06 93.35 94.80 93.15 93.90 0.0M
2022-01-05 95.15 95.15 92.90 94.30 0.0M
2022-01-04 94.95 95.35 93.70 94.10 0.0M
2022-01-03 92.25 95.25 92.25 93.95 0.0M