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
2023-12-29 251.00 270.30 250.05 266.00 0.0M
2023-12-28 256.05 259.25 248.00 251.35 0.0M
2023-12-27 255.25 261.60 254.65 256.05 0.0M
2023-12-26 252.30 261.50 250.10 257.70 0.0M
2023-12-22 254.00 256.00 251.05 252.30 0.0M
2023-12-21 242.50 259.25 242.50 253.10 0.0M
2023-12-20 265.60 269.95 247.10 249.55 0.0M
2023-12-19 262.65 268.95 258.05 267.70 0.0M
2023-12-18 267.95 267.95 257.15 261.45 0.0M
2023-12-15 262.35 267.05 259.40 261.40 0.0M
2023-12-14 271.60 271.60 256.80 263.75 0.0M
2023-12-13 247.05 274.00 247.05 266.05 0.0M
2023-12-12 260.60 262.35 249.30 250.90 0.0M
2023-12-11 250.60 261.95 250.60 259.65 0.0M
2023-12-08 271.00 271.00 248.15 250.90 0.0M
2023-12-07 269.50 269.50 263.30 266.05 0.0M
2023-12-06 265.05 270.95 262.25 267.25 0.0M
2023-12-05 264.10 270.80 259.30 264.55 0.0M
2023-12-04 263.00 267.05 257.60 258.90 0.0M
2023-12-01 278.55 278.55 258.65 264.55 0.1M
2023-11-30 287.95 287.95 268.30 271.95 0.0M
2023-11-29 297.10 297.10 285.50 286.10 0.0M
2023-11-28 290.00 304.35 288.50 291.25 0.0M
2023-11-24 292.00 302.00 286.20 287.50 0.0M
2023-11-23 292.00 297.25 289.10 294.35 0.0M
2023-11-22 295.65 297.25 282.40 292.20 0.0M
2023-11-21 301.65 301.65 294.30 295.35 0.0M
2023-11-20 297.30 301.00 294.10 295.75 0.0M
2023-11-17 300.05 302.40 296.45 297.15 0.0M
2023-11-16 294.95 305.95 294.95 300.75 0.0M
2023-11-15 298.95 309.55 294.10 294.95 0.0M
2023-11-13 297.20 300.65 292.80 293.95 0.0M
2023-11-12 304.30 304.30 295.65 297.00 0.0M
2023-11-10 294.95 299.65 293.80 298.30 0.0M
2023-11-09 301.75 304.65 292.40 294.60 0.0M
2023-11-08 304.05 309.00 298.30 299.85 0.0M
2023-11-07 307.85 307.85 300.75 304.65 0.0M
2023-11-06 305.15 319.25 305.15 307.60 0.0M
2023-11-03 300.00 309.75 298.00 305.20 0.0M
2023-11-02 299.95 307.95 294.15 296.70 0.0M
2023-11-01 294.05 301.55 291.70 293.70 0.0M
2023-10-31 311.95 311.95 299.20 300.80 0.0M
2023-10-30 299.95 310.00 296.90 301.15 0.0M
2023-10-27 305.05 305.45 291.30 301.95 0.0M
2023-10-26 288.40 311.65 280.00 302.40 0.1M
2023-10-25 308.90 309.65 281.80 292.30 0.0M
2023-10-23 320.00 324.20 293.50 301.25 0.0M
2023-10-20 314.65 324.95 314.45 319.45 0.0M
2023-10-19 302.90 320.00 302.10 312.95 0.0M
2023-10-18 297.50 305.00 288.00 302.85 0.0M
2023-10-17 292.55 301.15 289.50 294.50 0.0M
2023-10-16 294.95 301.90 289.00 294.35 0.0M
2023-10-13 284.40 307.20 276.50 292.85 0.1M
2023-10-12 261.05 281.40 261.00 279.30 0.0M
2023-10-11 268.15 275.00 262.55 265.80 0.0M
2023-10-10 255.00 274.30 255.00 267.50 0.0M
2023-10-09 258.00 268.00 255.85 257.25 0.0M
2023-10-06 263.05 269.90 261.30 262.60 0.0M
2023-10-05 265.50 270.80 260.75 266.05 0.0M
2023-10-04 273.00 273.00 258.30 264.80 0.1M
2023-10-03 256.05 275.50 256.05 273.75 0.1M
2023-09-29 249.05 260.00 241.35 255.95 0.0M
2023-09-28 240.00 247.00 233.55 243.70 0.0M
2023-09-27 237.95 237.95 235.00 235.90 0.0M
2023-09-26 234.25 238.65 232.55 236.90 0.0M
2023-09-25 249.95 249.95 232.05 233.30 0.0M
2023-09-22 239.00 245.10 230.90 241.45 0.0M
2023-09-21 237.65 241.65 230.50 235.10 0.0M
2023-09-20 250.95 250.95 237.05 239.05 0.0M
2023-09-18 235.65 252.00 234.90 250.25 0.1M
2023-09-15 227.75 246.00 213.55 238.30 0.1M
2023-09-14 227.00 230.50 221.00 224.40 0.0M
2023-09-13 214.00 228.30 210.60 226.65 0.0M
2023-09-12 215.90 221.05 203.50 214.60 0.0M
2023-09-11 220.30 225.00 212.95 218.95 0.0M
2023-09-08 220.40 225.55 219.55 222.25 0.0M
2023-09-07 214.00 221.00 212.35 218.80 0.0M
2023-09-06 220.55 225.40 216.25 218.00 0.0M
2023-09-05 223.05 229.20 222.00 223.50 0.0M
2023-09-04 229.15 229.60 224.65 225.40 0.0M
2023-09-01 227.00 231.30 226.60 228.00 0.0M
2023-08-31 228.85 235.55 225.70 226.65 0.0M
2023-08-30 235.00 235.45 232.00 233.50 0.0M
2023-08-29 227.65 233.90 227.00 232.10 0.0M
2023-08-28 230.35 235.60 223.95 225.15 0.0M
2023-08-25 242.90 243.70 231.75 233.60 0.0M
2023-08-24 257.65 257.65 235.65 238.75 0.0M
2023-08-23 235.00 255.30 230.00 255.05 0.1M
2023-08-22 235.20 239.70 231.00 232.10 0.0M
2023-08-21 249.70 250.00 236.80 238.95 0.0M
2023-08-18 244.95 250.85 240.00 249.35 0.1M
2023-08-17 250.05 250.50 244.00 246.95 0.0M
2023-08-16 240.60 252.80 231.85 249.40 0.0M
2023-08-14 246.15 246.15 225.40 240.85 0.0M
2023-08-11 246.70 248.90 241.05 242.10 0.0M
2023-08-10 241.00 244.55 240.45 243.80 0.0M
2023-08-09 233.10 248.00 233.10 241.15 0.1M
2023-08-08 232.45 237.00 229.50 233.10 0.0M
2023-08-07 228.70 235.00 227.75 230.65 0.0M
2023-08-04 231.00 237.00 225.80 230.20 0.1M
2023-08-03 234.75 242.00 223.85 230.30 0.1M
2023-08-02 234.95 251.20 222.45 229.90 0.2M
2023-08-01 217.80 234.00 215.35 228.40 0.0M
2023-07-31 213.60 223.60 213.60 218.85 0.0M
2023-07-28 216.30 223.55 214.00 219.95 0.0M
2023-07-27 220.40 225.80 214.60 220.70 0.0M
2023-07-26 218.95 225.65 216.70 220.60 0.0M
2023-07-25 228.75 228.75 211.95 215.25 0.1M
2023-07-24 230.35 231.00 220.25 223.50 0.1M
2023-07-21 197.20 236.70 195.80 231.00 0.3M
2023-07-20 194.20 206.95 192.00 197.25 0.2M
2023-07-19 192.00 195.95 188.25 194.20 0.0M
2023-07-18 188.40 199.65 186.75 191.70 0.1M
2023-07-17 182.05 189.35 182.05 187.75 0.1M
2023-07-14 178.60 185.25 175.90 184.75 0.0M
2023-07-13 179.30 187.05 173.20 174.25 0.1M
2023-07-12 170.65 182.00 168.70 178.15 0.1M
2023-07-11 165.95 171.00 163.00 169.40 0.1M
2023-07-10 155.55 165.55 155.55 164.45 0.1M
2023-07-07 155.15 156.70 152.00 154.30 0.0M
2023-07-06 154.10 158.80 152.25 156.45 0.1M
2023-07-05 143.05 154.30 143.05 152.65 0.1M
2023-07-04 146.85 149.50 144.05 144.85 0.0M
2023-07-03 143.00 146.60 140.00 144.15 0.0M
2023-06-30 137.10 142.00 137.10 141.10 0.0M
2023-06-28 139.45 140.20 137.85 138.40 0.0M
2023-06-27 138.90 141.15 137.15 137.95 0.0M
2023-06-26 139.50 143.00 135.80 138.40 0.0M
2023-06-23 138.80 142.10 136.00 140.15 0.0M
2023-06-22 142.00 142.00 137.55 138.20 0.0M
2023-06-21 137.75 142.35 137.75 140.90 0.2M
2023-06-20 141.95 141.95 136.60 137.75 0.0M
2023-06-19 134.00 140.90 134.00 139.50 0.0M
2023-06-16 133.50 139.05 133.50 136.35 0.0M
2023-06-15 136.00 139.75 134.00 135.20 0.0M
2023-06-14 134.75 138.75 134.20 136.00 0.0M
2023-06-13 133.45 136.50 132.95 134.50 0.0M
2023-06-12 132.55 135.65 132.00 132.25 0.0M
2023-06-09 131.75 133.60 130.60 131.25 0.0M
2023-06-08 132.80 134.50 131.25 131.75 0.0M
2023-06-07 131.90 134.55 131.90 132.90 0.0M
2023-06-06 133.00 134.60 130.00 131.45 0.0M
2023-06-05 131.30 136.80 131.30 132.50 0.0M
2023-06-02 129.20 135.00 129.20 132.50 0.1M
2023-06-01 132.00 134.20 130.45 131.50 0.0M
2023-05-31 123.40 135.00 123.40 132.70 0.1M
2023-05-30 126.60 128.40 125.40 126.90 0.0M
2023-05-29 124.75 131.45 124.75 127.50 0.0M
2023-05-26 128.00 130.25 125.80 127.25 0.0M
2023-05-25 127.45 133.20 127.00 127.60 0.1M
2023-05-24 120.00 129.40 119.60 128.45 0.1M
2023-05-23 121.25 122.45 120.25 120.70 0.0M
2023-05-22 119.75 125.20 119.75 121.35 0.0M
2023-05-19 119.15 124.70 114.80 120.95 0.1M
2023-05-18 120.00 120.95 118.50 118.95 0.0M
2023-05-17 120.30 123.90 118.40 119.90 0.0M
2023-05-16 117.15 121.75 117.15 120.35 0.0M
2023-05-15 115.00 120.25 115.00 119.35 0.0M
2023-05-12 120.70 121.20 118.75 119.10 0.0M
2023-05-11 118.55 120.60 118.00 120.10 0.0M
2023-05-10 119.15 122.40 118.00 118.50 0.0M
2023-05-09 119.00 121.00 117.05 118.60 0.0M
2023-05-08 120.00 121.60 118.35 118.90 0.0M
2023-05-05 119.65 121.00 116.70 119.10 0.0M
2023-05-04 120.75 121.80 117.45 118.65 0.0M
2023-05-03 122.00 124.40 119.70 121.80 0.0M
2023-05-02 119.65 120.45 117.00 119.45 0.0M
2023-04-28 119.12 119.12 116.90 117.20 0.0M
2023-04-27 121.11 123.00 118.30 119.82 0.0M
2023-04-26 117.55 121.72 116.77 121.11 0.0M
2023-04-25 117.01 120.53 116.62 116.97 0.0M
2023-04-24 111.45 119.10 111.45 117.00 0.0M
2023-04-21 110.60 115.54 110.60 111.35 0.0M
2023-04-20 109.45 113.65 109.45 109.94 0.0M
2023-04-19 108.55 114.81 107.50 111.04 0.0M
2023-04-18 108.17 109.54 107.16 107.82 0.0M
2023-04-17 101.86 111.00 101.86 109.85 0.0M
2023-04-13 106.43 106.95 104.15 105.18 0.0M
2023-04-12 106.78 107.30 104.95 105.93 0.0M
2023-04-11 104.48 105.90 104.48 105.12 0.0M
2023-04-10 104.56 107.44 103.76 103.81 0.0M
2023-04-06 105.83 107.37 104.96 106.12 0.0M
2023-04-05 105.57 107.00 104.47 106.24 0.0M
2023-04-03 97.97 105.30 97.69 104.69 0.0M
2023-03-31 97.02 100.79 97.02 97.53 0.0M
2023-03-29 95.70 97.43 94.67 96.84 0.0M
2023-03-28 96.90 98.87 95.20 95.70 0.0M
2023-03-27 99.50 99.68 96.17 97.20 0.0M
2023-03-24 100.88 100.88 99.00 99.84 0.0M
2023-03-23 99.00 100.20 99.00 99.83 0.0M
2023-03-22 97.66 100.78 97.66 99.75 0.0M
2023-03-21 98.12 100.24 97.02 99.63 0.0M
2023-03-20 98.02 98.42 96.10 97.94 0.0M
2023-03-17 98.55 98.55 97.47 98.18 0.0M
2023-03-16 98.04 98.58 94.87 97.92 0.0M
2023-03-15 97.75 98.86 97.10 97.62 0.0M
2023-03-14 99.00 99.70 96.85 97.11 0.0M
2023-03-13 99.05 101.42 98.34 98.85 0.0M
2023-03-10 98.82 101.55 98.82 100.15 0.0M
2023-03-09 100.75 101.57 98.90 100.23 0.0M
2023-03-08 97.59 101.48 95.92 100.18 0.0M
2023-03-06 97.00 100.37 95.47 96.14 0.0M
2023-03-03 96.78 99.70 96.78 98.37 0.0M
2023-03-02 97.13 98.23 95.00 96.29 0.0M
2023-03-01 93.30 97.45 93.30 96.69 0.0M
2023-02-28 96.00 96.00 92.85 94.20 0.0M
2023-02-27 94.45 96.85 94.45 96.05 0.0M
2023-02-24 100.45 100.50 95.25 96.00 0.0M
2023-02-23 99.55 100.65 97.90 100.35 0.0M
2023-02-22 103.00 103.00 98.30 99.00 0.0M
2023-02-21 102.00 102.00 98.00 99.85 0.0M
2023-02-20 102.65 102.65 99.25 99.35 0.0M
2023-02-17 100.30 102.60 99.70 100.65 0.0M
2023-02-16 101.00 101.80 98.65 100.30 0.0M
2023-02-15 102.85 103.50 99.80 101.30 0.0M
2023-02-14 102.60 104.40 100.60 102.80 0.0M
2023-02-13 102.35 104.25 98.70 101.85 0.0M
2023-02-10 105.65 105.65 102.65 103.00 0.0M
2023-02-09 105.25 107.30 102.50 105.05 0.1M
2023-02-08 105.90 106.00 103.40 104.00 0.0M
2023-02-07 108.15 108.15 103.05 105.10 0.0M
2023-02-06 102.10 109.15 102.10 107.40 0.0M
2023-02-03 108.35 112.40 102.70 106.15 0.0M
2023-02-02 119.00 121.20 107.90 109.45 0.1M
2023-02-01 124.00 124.15 117.50 118.70 0.0M
2023-01-31 125.80 125.80 120.10 124.55 0.0M
2023-01-30 120.15 123.60 118.85 120.65 0.0M
2023-01-27 126.80 127.40 118.75 122.55 0.0M
2023-01-25 127.05 129.00 124.45 127.25 0.0M
2023-01-24 132.85 132.85 126.20 129.30 0.0M
2023-01-23 127.10 130.95 126.70 130.50 0.0M
2023-01-20 127.00 128.35 126.15 127.10 0.0M
2023-01-19 128.25 129.15 126.00 127.05 0.0M
2023-01-18 127.50 130.65 127.50 128.70 0.0M
2023-01-17 127.30 130.45 126.50 126.95 0.0M
2023-01-16 130.35 132.05 126.90 127.15 0.0M
2023-01-13 128.35 130.90 128.20 130.10 0.0M
2023-01-12 135.60 137.35 128.80 129.60 0.0M
2023-01-11 130.40 135.70 130.40 135.10 0.0M
2023-01-10 129.95 133.00 129.25 130.40 0.0M
2023-01-09 132.50 135.85 129.05 131.40 0.0M
2023-01-06 121.45 132.45 121.45 131.70 0.1M
2023-01-05 131.80 131.80 122.00 123.65 0.0M
2023-01-04 129.40 131.00 125.25 126.05 0.0M
2023-01-03 132.90 135.00 130.05 130.35 0.0M
2023-01-02 122.95 135.00 122.10 131.55 0.1M