NSE - Delayed Quote
INR
D. B. Corp Limited (DBCORP.NS)
147.12
+3.98
(+2.78%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
143.10
148.89
142.21
147.12
147.12
37,719
Oct 30, 2026
148.18
148.18
140.35
143.14
143.14
102,306
Oct 29, 2026
149.87
150.34
146.26
148.18
148.18
41,172
Oct 28, 2026
148.51
151.09
145.52
149.04
149.04
86,790
Oct 27, 2026
147.80
150.94
145.03
148.44
148.44
53,060
Oct 26, 2026
147.42
147.99
143.01
146.81
146.81
82,516
Oct 23, 2026
153.88
154.33
145.00
147.42
147.42
110,569
Oct 22, 2026
157.20
159.00
153.10
153.88
153.88
72,834
Oct 21, 2026
162.10
163.46
157.10
158.14
158.14
66,630
Oct 19, 2026
166.00
167.01
162.00
163.06
163.06
73,894
Oct 16, 2026
167.01
168.56
165.00
165.90
165.90
95,145
Oct 15, 2026
178.50
178.50
165.00
166.57
166.57
780,999
Oct 14, 2026
176.25
179.16
175.21
178.21
178.21
29,734
Oct 13, 2026
174.20
178.50
174.00
176.38
176.38
33,584
Oct 12, 2026
171.50
177.70
171.49
176.33
176.33
57,719
Oct 9, 2026
169.00
174.00
167.40
172.95
172.95
64,126
Oct 8, 2026
170.14
172.99
166.10
167.39
167.39
59,442
Oct 7, 2026
172.52
175.70
170.06
171.05
171.05
95,488
Oct 6, 2026
172.95
175.08
170.56
173.57
173.57
80,253
Oct 5, 2026
175.00
177.19
170.01
171.08
171.08
113,125
Oct 1, 2026
175.38
178.70
169.81
172.52
172.52
101,816
Sep 30, 2026
177.02
181.60
174.01
175.38
175.38
195,863
Sep 29, 2026
178.00
179.88
174.72
175.73
175.73
102,069
Sep 28, 2026
182.61
182.61
178.01
178.55
178.55
41,285
Sep 25, 2026
180.31
183.00
178.10
181.71
181.71
40,295
Sep 24, 2026
182.00
182.79
179.20
180.31
180.31
51,129
Sep 23, 2026
184.56
184.56
181.87
182.22
182.22
61,966
Sep 22, 2026
184.62
184.62
181.55
183.04
183.04
62,503
Sep 21, 2026
184.00
186.99
181.52
182.62
182.62
74,685
Sep 18, 2026
187.82
189.56
183.60
184.06
184.06
107,079
Sep 17, 2026
187.80
189.89
185.47
187.82
187.82
49,962
Sep 16, 2026
184.01
188.30
182.51
186.49
186.49
46,883
Sep 15, 2026
191.74
191.74
184.00
184.73
184.73
119,959
Sep 11, 2026
190.03
191.94
188.10
190.79
190.79
45,053
Sep 10, 2026
191.79
193.80
189.00
189.67
189.67
65,563
Sep 9, 2026
195.98
195.98
190.22
190.55
190.55
99,526
Sep 8, 2026
194.65
195.51
193.40
195.30
195.30
29,713
Sep 7, 2026
196.90
197.82
193.55
195.24
195.24
61,431
Sep 4, 2026
195.79
197.09
193.79
195.65
195.65
43,972
Sep 3, 2026
194.27
197.00
192.30
193.78
193.78
91,897
Sep 2, 2026
197.10
199.02
193.05
194.27
194.27
97,496
Sep 1, 2026
199.88
199.88
196.15
197.76
197.76
39,339
Aug 31, 2026
202.28
203.28
198.17
199.20
199.20
65,127
Aug 28, 2026
206.00
206.00
201.92
202.57
202.57
41,206
Aug 27, 2026
204.92
205.92
202.21
205.17
205.17
40,384
Aug 26, 2026
205.99
206.61
202.30
203.71
203.71
64,818
Aug 25, 2026
208.33
208.33
204.00
205.43
205.43
71,454
Aug 24, 2026
205.60
209.53
205.05
206.80
206.80
57,497
Aug 21, 2026
206.31
208.00
204.53
205.86
205.86
112,078
Aug 20, 2026
208.10
210.78
205.65
206.31
206.31
146,053
Aug 19, 2026
209.85
212.50
206.51
207.42
207.42
69,922
Aug 18, 2026
212.98
212.98
209.37
209.85
209.85
53,733
Aug 17, 2026
210.61
213.30
210.61
212.13
212.13
32,905
Aug 14, 2026
212.88
212.88
210.00
211.48
211.48
68,092
Aug 13, 2026
212.50
213.69
210.20
210.90
210.90
70,235
Aug 12, 2026
212.50
215.43
209.37
212.22
212.22
116,431
Aug 11, 2026
211.28
212.50
208.29
211.86
211.86
111,480
Aug 10, 2026
210.00
212.50
208.83
211.28
211.28
69,934
Aug 7, 2026
211.18
213.00
209.57
210.41
210.41
75,660
Aug 6, 2026
210.38
213.80
209.26
210.65
210.65
137,968
Aug 5, 2026
209.50
212.70
207.85
210.19
210.19
164,383
Aug 4, 2026
211.51
212.73
208.84
210.18
210.18
71,224
Aug 3, 2026
210.00
213.20
208.28
210.53
210.53
140,805
Jul 31, 2026
211.02
211.39
208.10
208.95
208.95
69,797
Jul 30, 2026
210.50
211.98
208.81
211.02
211.02
71,640
Jul 29, 2026
208.70
213.20
208.00
210.57
210.57
146,062
Jul 28, 2026
208.29
210.79
208.01
208.51
208.51
68,942
Jul 27, 2026
211.50
211.94
206.45
208.29
208.29
167,446
Jul 24, 2026
204.10
210.90
203.99
208.75
208.75
153,203
Jul 23, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
206.99
211.80
204.00
208.27
208.27
309,867
Jul 22, 2026
218.85
218.85
211.62
214.27
209.27
379,452
Jul 21, 2026
216.58
217.95
215.00
216.70
211.64
292,289
Jul 20, 2026
214.85
218.50
211.31
214.44
209.44
533,397
Jul 17, 2026
209.97
215.75
206.02
213.49
208.51
459,859
Jul 16, 2026
209.90
224.20
207.34
210.61
205.70
4,261,973
Jul 15, 2026
208.00
211.90
205.50
208.47
203.61
245,640
Jul 14, 2026
203.00
210.00
200.38
206.07
201.26
324,225
Jul 13, 2026
202.10
203.91
196.25
202.39
197.67
145,622
Jul 10, 2026
204.00
209.88
200.62
203.54
198.79
1,127,672
Jul 9, 2026
197.56
227.95
197.10
201.43
196.73
13,680,305
Jul 8, 2026
197.89
202.50
195.61
197.56
192.95
83,772
Jul 7, 2026
198.77
199.90
196.20
198.77
194.13
45,801
Jul 6, 2026
195.00
198.75
195.00
197.79
193.17
43,873
Jul 3, 2026
202.33
202.33
193.85
194.09
189.56
155,294
Jul 2, 2026
196.16
202.05
194.70
200.85
196.16
96,852
Jul 1, 2026
191.71
199.37
191.60
195.31
190.75
92,472
Jun 30, 2026
193.99
194.96
188.11
190.75
186.30
121,002
Jun 29, 2026
197.55
198.99
193.05
193.61
189.09
110,850
Jun 25, 2026
202.00
202.00
198.60
199.55
194.89
82,011
Jun 24, 2026
199.20
201.12
198.60
199.93
195.26
106,466
Jun 23, 2026
202.86
206.00
199.35
199.98
195.31
90,105
Jun 22, 2026
205.00
205.40
202.05
202.66
197.93
94,157
Jun 19, 2026
205.71
207.50
203.40
204.19
199.43
54,517
Jun 18, 2026
205.50
206.87
204.39
205.37
200.58
38,551
Jun 17, 2026
207.50
207.99
203.05
204.33
199.56
45,892
Jun 16, 2026
208.85
208.97
205.69
207.30
202.46
27,445
Jun 15, 2026
204.99
209.59
204.00
207.07
202.24
98,120
Jun 12, 2026
202.00
203.55
200.01
202.64
197.91
20,408
Jun 11, 2026
199.10
201.75
199.01
199.37
194.72
22,629
Jun 10, 2026
203.00
203.01
200.55
201.57
196.87
38,657
Jun 9, 2026
203.34
203.84
202.00
203.42
198.67
30,290
Jun 8, 2026
201.80
204.80
200.00
201.81
197.10
55,613
Jun 5, 2026
203.50
207.45
201.00
201.80
197.09
115,159
Jun 4, 2026
205.00
208.48
203.61
204.13
199.37
52,446
Jun 3, 2026
204.11
208.00
204.11
205.30
200.51
38,707
Jun 2, 2026
204.05
207.99
203.84
205.25
200.46
32,848
Jun 1, 2026
207.99
207.99
202.25
204.69
199.91
75,719
May 29, 2026
207.00
209.83
205.00
205.42
200.63
52,514
May 27, 2026
207.84
210.35
207.00
207.43
202.59
36,849
May 26, 2026
206.50
210.80
206.40
207.84
202.99
53,342
May 25, 2026
208.90
209.28
206.00
206.87
202.04
38,808
May 22, 2026
208.14
209.80
205.01
206.13
201.32
46,391
May 21, 2026
209.44
209.89
206.21
208.76
203.89
49,486
May 20, 2026
207.05
208.00
204.43
206.70
201.88
26,612
May 19, 2026
209.75
209.92
206.12
207.39
202.55
38,319
May 18, 2026
206.00
210.40
202.60
209.32
204.44
92,289
May 15, 2026
207.99
219.00
204.59
208.73
203.86
213,463
May 14, 2026
210.70
211.64
205.15
207.65
202.80
94,852
May 13, 2026
214.00
218.40
208.10
209.75
204.86
202,347
May 12, 2026
231.10
232.80
213.86
217.09
212.02
265,693
May 11, 2026
229.51
245.00
223.00
230.81
225.42
2,433,871
May 8, 2026
230.45
237.00
229.14
231.47
226.07
82,220
May 7, 2026
225.70
231.90
224.65
231.04
225.65
75,382
May 6, 2026
222.40
226.90
219.04
225.64
220.37
80,370
May 5, 2026
221.71
223.79
219.01
220.17
215.03
57,457
May 4, 2026
218.90
224.09
216.63
221.71
216.54
74,706
Apr 30, 2026
217.99
220.00
214.16
216.62
211.57
53,629
Apr 29, 2026
222.02
222.02
215.35
216.16
211.12
46,355
Apr 28, 2026
223.50
225.95
218.04
218.74
213.64
39,697
Apr 27, 2026
215.00
227.99
215.00
223.50
218.28
179,095
Apr 24, 2026
217.96
219.90
214.05
215.52
210.49
80,375
Apr 23, 2026
211.00
219.90
211.00
217.61
212.53
106,463
Apr 22, 2026
214.04
215.16
212.05
213.16
208.19
40,587
Apr 21, 2026
213.60
216.00
212.48
214.04
209.05
70,700
Apr 20, 2026
214.67
214.67
210.00
212.83
207.86
93,349
Apr 17, 2026
212.00
217.00
210.15
214.67
209.66
102,659
Apr 16, 2026
209.00
214.63
206.81
210.15
205.25
378,252
Apr 15, 2026
212.50
212.99
204.81
207.73
202.88
377,329
Apr 13, 2026
206.10
211.00
205.57
208.91
204.04
90,249
Apr 10, 2026
213.10
215.28
206.75
210.55
205.64
155,731
Apr 9, 2026
212.19
214.00
208.10
212.15
207.20
38,790
Apr 8, 2026
212.60
214.35
206.15
212.21
207.26
183,118
Apr 7, 2026
199.94
209.78
196.50
206.46
201.64
124,141
Apr 6, 2026
196.00
200.55
193.05
199.61
194.95
46,770
Apr 2, 2026
193.00
199.50
188.72
199.18
194.53
58,639
Apr 1, 2026
185.96
198.50
185.96
192.64
188.14
94,633
Mar 30, 2026
194.01
195.63
184.51
185.96
181.62
109,372
Mar 27, 2026
201.90
203.00
193.42
194.73
190.19
136,684
Mar 25, 2026
204.66
212.00
200.10
201.55
196.85
125,813
Mar 24, 2026
202.10
206.00
197.00
204.45
199.68
179,623
Mar 23, 2026
204.00
204.00
194.70
200.15
195.48
99,823
Mar 20, 2026
207.84
212.00
206.15
207.61
202.77
39,031
Mar 19, 2026
207.90
212.12
204.85
206.15
201.34
46,096
Mar 18, 2026
204.60
214.90
203.92
212.12
207.17
70,094
Mar 17, 2026
205.65
209.10
202.00
204.63
199.85
74,960
Mar 16, 2026
201.60
209.00
198.15
206.05
201.24
86,837
Mar 13, 2026
207.05
207.05
201.50
203.06
198.32
68,084
Mar 12, 2026
210.90
210.90
206.00
206.82
201.99
50,879
Mar 11, 2026
211.90
216.41
208.01
210.69
205.77
40,041
Mar 10, 2026
206.00
212.20
204.99
210.75
205.83
55,484
Mar 9, 2026
207.01
211.34
204.00
205.20
200.41
51,034
Mar 6, 2026
215.45
215.72
210.35
212.40
207.44
42,942
Mar 5, 2026
214.00
217.00
213.00
216.54
211.49
21,516
Mar 4, 2026
218.87
219.64
211.53
213.13
208.16
64,196
Mar 2, 2026
220.00
222.00
215.89
219.11
214.00
39,003
Feb 27, 2026
225.00
226.00
221.25
224.63
219.39
17,789
Feb 26, 2026
227.00
229.50
223.60
226.52
221.23
47,349
Feb 25, 2026
223.39
228.50
220.26
227.86
222.54
39,685
Feb 24, 2026
223.02
224.55
218.00
219.71
214.58
38,914
Feb 23, 2026
228.40
228.51
222.21
226.14
220.86
33,704
Feb 20, 2026
227.85
230.00
225.84
227.05
221.75
28,024
Feb 19, 2026
235.08
235.08
225.05
227.92
222.60
121,371
Feb 18, 2026
237.15
237.15
234.02
235.08
229.59
42,091
Feb 17, 2026
234.00
238.00
232.00
237.17
231.64
32,084
Feb 16, 2026
235.90
235.90
232.50
234.07
228.61
35,372
Feb 13, 2026
236.31
237.88
233.90
235.16
229.67
85,529
Feb 12, 2026
240.20
242.25
236.75
238.47
232.91
84,790
Feb 11, 2026
242.94
244.38
239.03
240.23
234.62
24,592
Feb 10, 2026
236.20
247.00
236.20
244.18
238.48
177,888
Feb 9, 2026
239.84
239.84
236.00
236.09
230.58
86,430
Feb 6, 2026
239.15
239.15
235.25
237.45
231.91
16,561
Feb 5, 2026
240.40
242.39
238.35
238.92
233.34
29,026
Feb 4, 2026
244.45
244.45
240.60
241.41
235.78
47,130
Feb 3, 2026
247.10
248.30
242.50
245.68
239.95
68,310
Feb 2, 2026
241.40
243.75
234.00
241.08
235.45
38,569
Jan 30, 2026
232.20
242.75
232.05
241.60
235.96
56,350
Jan 29, 2026
243.00
243.00
235.50
236.20
230.69
97,121
Jan 28, 2026
245.00
248.50
240.55
241.45
235.82
67,252
Jan 27, 2026
251.00
251.00
238.05
240.35
234.74
93,640
Jan 23, 2026
255.95
258.35
248.30
250.50
244.65
122,463
Jan 22, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
257.50
258.40
250.00
256.60
250.61
155,356
Jan 21, 2026
252.50
261.90
247.00
257.90
249.93
353,177
Jan 20, 2026
246.55
252.40
244.75
251.20
243.44
154,496
Jan 19, 2026
239.00
254.00
235.90
249.55
241.84
273,649
Jan 16, 2026
240.00
244.00
234.50
239.25
231.86
171,526
Jan 15, 2026
244.65
244.65
244.65
244.65
237.09
-
Jan 14, 2026
244.10
246.10
242.20
244.65
237.09
23,570
Jan 13, 2026
243.00
249.95
242.75
244.60
237.04
22,518
Jan 12, 2026
246.05
256.00
242.00
243.95
236.41
107,648
Jan 9, 2026
251.10
253.00
245.00
246.05
238.44
64,988
Jan 8, 2026
254.10
259.50
252.60
253.65
245.81
68,489
Jan 7, 2026
252.10
257.35
252.10
255.40
247.51
18,246
Jan 6, 2026
256.00
256.75
253.75
254.70
246.83
20,892
Jan 5, 2026
258.00
261.45
255.50
256.75
248.81
31,781
Jan 2, 2026
261.00
261.80
258.75
260.35
252.30
22,032
Jan 1, 2026
263.00
263.75
260.40
261.00
252.93
13,742
Dec 31, 2025
260.60
266.00
260.60
262.70
254.58
37,217
Dec 30, 2025
260.10
262.90
259.30
262.10
254.00
34,326
Dec 29, 2025
261.80
265.40
258.35
261.00
252.93
45,988
Dec 26, 2025
259.85
268.55
257.00
260.25
252.21
136,284
Dec 24, 2025
259.00
265.05
257.80
260.65
252.59
87,594
Dec 23, 2025
258.80
262.15
257.60
259.85
251.82
30,208
Dec 22, 2025
259.00
261.25
256.45
258.90
250.90
63,913
Dec 19, 2025
259.80
263.50
256.65
258.80
250.80
44,988
Dec 18, 2025
253.10
262.00
253.10
260.40
252.35
76,649
Dec 17, 2025
255.75
259.00
252.85
256.10
248.18
110,191
Dec 16, 2025
255.00
258.30
247.45
255.75
247.85
58,394
Dec 15, 2025
242.10
262.50
240.50
256.25
248.33
315,217
Dec 12, 2025
244.35
247.15
240.00
242.10
234.62
55,013
Dec 11, 2025
248.00
254.95
244.15
245.25
237.67
54,932
Dec 10, 2025
244.00
254.40
244.00
251.30
243.53
47,139
Dec 9, 2025
241.40
248.00
233.20
244.45
236.89
163,839
Dec 8, 2025
256.00
256.00
240.55
241.40
233.94
70,178
Dec 5, 2025
255.50
255.60
253.10
254.00
246.15
26,439
Dec 4, 2025
258.35
259.20
255.55
255.85
247.94
23,338
Dec 3, 2025
258.50
260.60
256.60
258.35
250.36
32,653
Dec 2, 2025
258.20
261.80
255.85
258.40
250.41
56,675
Dec 1, 2025
258.95
262.00
256.50
259.25
251.24
42,875
Nov 28, 2025
261.50
261.50
257.65
258.70
250.70
17,999
Nov 27, 2025
260.00
262.40
256.15
261.50
253.42
57,066
Nov 26, 2025
257.35
259.65
256.95
258.70
250.70
55,413
Nov 25, 2025
256.00
260.25
255.10
258.30
250.32
56,035
Nov 24, 2025
256.80
260.00
253.00
257.35
249.40
93,858
Nov 21, 2025
259.40
260.00
255.10
256.85
248.91
32,225
Nov 20, 2025
260.00
262.00
257.00
260.05
252.01
68,525
Nov 19, 2025
264.90
264.90
259.10
261.05
252.98
44,757
Nov 18, 2025
263.00
269.75
258.90
260.50
252.45
88,344
Nov 17, 2025
258.10
262.45
255.00
261.70
253.61
148,550
Nov 14, 2025
258.00
262.40
257.60
259.70
251.67
58,362
Nov 13, 2025
263.70
263.70
257.10
258.55
250.56
63,359
Nov 12, 2025
262.00
264.00
258.60
262.25
254.14
47,962
Nov 11, 2025
259.50
263.00
256.60
261.35
253.27
42,323
Nov 10, 2025
254.60
261.90
254.60
259.80
251.77
89,100
Nov 7, 2025
262.20
263.90
257.15
258.05
250.07
49,682
Nov 6, 2025
265.55
267.25
260.00
261.70
253.61
60,440
Nov 4, 2025
264.70
272.00
264.10
265.75
257.54
111,219
Nov 3, 2025
267.95
268.45
261.50
263.20
255.06
72,216
