NSE - Delayed Quote INR

D. B. Corp Limited (DBCORP.NS)

Compare
276.55
+4.10
+(1.50%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025286.40286.40270.95276.55276.5568,338
Jan 17, 2025265.70275.00264.10272.45272.45131,627
Jan 16, 2025273.70275.30262.35264.75264.75305,728
Jan 15, 2025270.00274.20268.20269.70269.7057,621
Jan 14, 2025276.80279.40259.20267.45267.45234,304
Jan 13, 2025278.70281.10268.80272.75272.7584,147
Jan 10, 2025290.15290.40275.90283.85283.8596,183
Jan 9, 2025288.00300.20288.00290.15290.1589,044
Jan 8, 2025292.05295.10288.60289.50289.5029,077
Jan 7, 2025293.60298.00291.00292.05292.0588,174
Jan 6, 2025306.95306.95291.70293.30293.3079,125
Jan 3, 2025307.00312.50305.00305.80305.8051,687
Jan 2, 2025309.60311.50305.50308.25308.2532,816
Jan 1, 2025306.70310.40301.80307.95307.9553,086
Dec 31, 2024298.90304.85296.00302.15302.1531,929
Dec 30, 2024303.50306.75297.00298.35298.3550,579
Dec 27, 2024300.60306.80300.10304.60304.6027,276
Dec 26, 2024307.95308.05301.85303.90303.9021,517
Dec 24, 2024300.80311.00299.20307.20307.2050,587
Dec 23, 2024308.10312.10297.60299.20299.20103,826
Dec 20, 2024316.35320.30305.25308.50308.5098,546
Dec 19, 2024312.15318.80311.10316.30316.3035,635
Dec 18, 2024322.95322.95316.00317.40317.4072,104
Dec 17, 2024326.50331.00321.05322.30322.3049,498
Dec 16, 2024329.50333.90324.30326.50326.5072,408
Dec 13, 2024320.10332.20316.65329.50329.50103,266
Dec 12, 2024333.60333.60322.50323.95323.9574,711
Dec 11, 2024338.50341.30330.05330.85330.8598,522
Dec 10, 2024323.30343.75323.30341.30341.30237,668
Dec 9, 2024331.50331.60321.60323.15323.1555,341
Dec 6, 2024327.95335.00324.50331.60331.6097,553
Dec 5, 2024327.00331.90324.85327.05327.0566,742
Dec 4, 2024321.80329.00319.00327.05327.0582,817
Dec 3, 2024310.00327.10310.00321.90321.90138,999
Dec 2, 2024315.75315.80306.85313.40313.4047,681
Nov 29, 2024308.05314.55307.25311.15311.1541,634
Nov 28, 2024304.30310.20303.00308.70308.7045,579
Nov 27, 2024301.80306.95297.75304.30304.3039,834
Nov 26, 2024297.00303.30296.95300.95300.9549,513
Nov 25, 2024298.10303.90295.10297.30297.3094,041
Nov 22, 2024292.75298.65291.50296.10296.1043,766
Nov 21, 2024296.00296.80289.50291.90291.9061,651
Nov 19, 2024298.50304.25294.35296.10296.1075,341
Nov 18, 2024293.45301.45291.10297.70297.7057,279
Nov 14, 2024291.90297.50290.05293.45293.4570,732
Nov 13, 2024302.55304.35290.10291.95291.95100,392
Nov 12, 2024305.70308.90295.10298.15298.15104,423
Nov 11, 2024310.25315.00305.25308.70308.7093,593
Nov 8, 2024319.10319.10310.10312.40312.4047,372
Nov 7, 2024324.80325.60315.35317.25317.2572,987
Nov 6, 2024329.35332.55318.65322.60322.60125,926
Nov 5, 2024330.60334.40323.80327.70327.70136,665
Nov 4, 2024324.00338.00318.20335.55335.55369,375
Nov 1, 2024323.40329.00318.15324.30324.3057,872
Oct 31, 2024302.00325.00296.90323.40323.40347,492
Oct 30, 2024289.30302.00289.30300.20300.20104,481
Oct 29, 2024290.35300.00290.35293.70293.70159,883
Oct 28, 2024293.10297.35286.00290.35290.35245,649
Oct 25, 2024 5.00 Dividend
Oct 25, 2024306.00306.75295.10297.45297.45161,063
Oct 24, 2024318.80321.55304.95312.05307.05190,663
Oct 23, 2024315.00321.60313.15316.55311.48143,467
Oct 22, 2024333.00336.00312.35319.55314.43450,065
Oct 21, 2024333.25340.00331.00333.90328.55300,836
Oct 18, 2024332.50334.75324.35329.00323.73274,924
Oct 17, 2024335.40344.00327.80333.80328.45687,250
Oct 16, 2024313.75336.00304.00333.35328.011,055,087
Oct 15, 2024341.40341.40315.25318.55313.45976,557
Oct 14, 2024352.00352.40336.00338.70333.27316,778
Oct 11, 2024350.80357.75345.10350.30344.69233,344
Oct 10, 2024356.80360.85348.35351.65346.02275,573
Oct 9, 2024363.30377.00352.50356.00350.30538,709
Oct 8, 2024350.00366.90348.75360.15354.381,011,438
Oct 7, 2024328.10371.80328.10361.15355.366,597,593
Oct 4, 2024326.85332.50319.95323.25318.07156,240
Oct 3, 2024333.45333.45323.10330.15324.86186,601
Oct 1, 2024336.00341.10333.00334.65329.29180,739
Sep 30, 2024334.00343.00327.10341.10335.63209,576
Sep 27, 2024356.10357.70332.60337.40331.99406,423
Sep 26, 2024368.00368.00350.55356.10350.39515,885
Sep 25, 2024345.90379.50344.90367.10361.22826,752
Sep 24, 2024336.00353.10335.65345.90340.36421,105
Sep 23, 2024335.90340.05333.10335.70330.32113,099
Sep 20, 2024338.50340.25331.00335.30329.93150,028
Sep 19, 2024332.50340.00319.00338.40332.98294,576
Sep 18, 2024339.50339.50326.70329.55324.27195,463
Sep 17, 2024349.70351.20337.00337.55332.14150,996
Sep 16, 2024339.00349.00334.75345.80340.26389,131
Sep 13, 2024335.20338.60327.75330.45325.16144,688
Sep 12, 2024335.00337.45330.00335.20329.83101,003
Sep 11, 2024345.45345.60332.00333.60328.25134,239
Sep 10, 2024330.00344.00328.05342.25336.77191,786
Sep 9, 2024329.00330.95320.95325.90320.6885,416
Sep 6, 2024330.25339.70327.30328.90323.63129,243
Sep 5, 2024333.95336.00328.25333.60328.2597,800
Sep 4, 2024328.00335.00325.25330.65325.35114,829
Sep 3, 2024335.00336.25325.00332.80327.47103,013
Sep 2, 2024340.15341.80326.50328.90323.63157,492
Aug 30, 2024321.80339.00317.50335.35329.98286,199
Aug 29, 2024326.00326.30317.05318.40313.30125,710
Aug 28, 2024328.50330.00322.50323.45318.27161,361
Aug 27, 2024334.00336.90325.00328.20322.94129,700
Aug 26, 2024343.80343.80332.00333.15327.81119,940
Aug 23, 2024342.45345.00336.25339.50334.0690,544
Aug 22, 2024342.10352.15337.35339.05333.62328,123
Aug 21, 2024342.85343.60333.90337.05331.65185,453
Aug 20, 2024349.00349.00335.35339.45334.0178,573
Aug 19, 2024342.00346.50338.85345.70340.1696,250
Aug 16, 2024340.85342.95335.00336.70331.3177,270
Aug 14, 2024344.00344.00331.45339.40333.96125,388
Aug 13, 2024341.00346.70333.30335.10329.73125,932
Aug 12, 2024340.00350.85338.00342.80337.31176,128
Aug 9, 2024338.95347.95338.20340.00334.55116,905
Aug 8, 2024330.00346.90328.75336.40331.01209,922
Aug 7, 2024322.05330.15319.70328.75323.48116,667
Aug 6, 2024306.25332.95306.25317.05311.97242,572
Aug 5, 2024330.30334.00314.00321.30316.15340,483
Aug 2, 2024341.00343.40336.00338.80333.37144,875
Aug 1, 2024350.00355.45340.10341.65336.18457,058
Jul 31, 2024354.80362.00351.35353.55347.89216,433
Jul 30, 2024349.00355.00345.75352.05346.41128,932
Jul 29, 2024 7.00 Dividend
Jul 29, 2024358.95358.95343.85346.65341.10393,268
Jul 26, 2024359.80366.00354.05364.55351.82277,697
Jul 25, 2024351.70357.75346.50356.20343.76257,132
Jul 24, 2024344.95353.90344.95350.70338.45187,330
Jul 23, 2024350.05352.45331.55343.10331.12242,975
Jul 22, 2024350.75359.95343.00349.60337.39218,592
Jul 19, 2024365.00369.35348.00350.75338.50405,198
Jul 18, 2024368.25383.45360.00362.75350.08884,484
Jul 16, 2024386.00403.90361.35368.25355.391,893,669
Jul 15, 2024386.80393.55375.05382.70369.34207,265
Jul 12, 2024395.90400.00377.00385.50372.04258,544
Jul 11, 2024384.95397.00384.85394.20380.44335,707
Jul 10, 2024376.75389.00350.50384.85371.41545,415
Jul 9, 2024379.90379.90364.00369.30356.41199,707
Jul 8, 2024364.85379.40359.05374.75361.66386,329
Jul 5, 2024358.90369.65358.00364.60351.87345,592
Jul 4, 2024339.45359.00339.45356.60344.15354,247
Jul 3, 2024345.00349.85336.10338.45326.63282,695
Jul 2, 2024343.50353.00339.30342.25330.30388,984
Jul 1, 2024327.00347.45321.20340.70328.80837,129
Jun 28, 2024318.00324.30315.05316.80305.74130,141
Jun 27, 2024319.50321.00312.60317.00305.93209,928
Jun 26, 2024304.00317.75303.15316.15305.11197,613
Jun 25, 2024308.85312.80299.25302.55291.99176,931
Jun 24, 2024303.55310.55303.25306.50295.8099,527
Jun 21, 2024311.85317.00302.50303.25292.66245,841
Jun 20, 2024314.90319.95308.35309.85299.03133,164
Jun 19, 2024317.70321.70310.35313.35302.41131,461
Jun 18, 2024320.95325.00312.15317.20306.12231,989
Jun 14, 2024329.90331.95315.00320.95309.74428,844
Jun 13, 2024311.00329.45307.05325.60314.23553,830
Jun 12, 2024309.95314.00303.00305.20294.54211,093
Jun 11, 2024309.00315.00301.95304.95294.30276,635
Jun 10, 2024303.00321.70301.55306.80296.09363,059
Jun 7, 2024296.00299.80290.00296.75286.39399,078
Jun 6, 2024279.85285.60279.80285.60275.63102,975
Jun 5, 2024280.50283.85267.00272.00262.50172,008
Jun 4, 2024288.00288.00278.60278.60268.87143,121
Jun 3, 2024 8.00 Dividend
Jun 3, 2024304.00307.50288.35293.25283.01611,083
May 31, 2024301.50304.00296.00302.45284.17221,661
May 30, 2024299.50303.00290.25293.80276.04129,603
May 29, 2024292.80305.60289.10301.70283.46285,177
May 28, 2024282.00298.10276.00292.15274.49624,055
May 27, 2024292.00292.00278.00283.95266.79328,693
May 24, 2024310.05313.00292.60292.60274.91511,743
May 23, 2024308.00308.00299.95308.00289.38648,158
May 22, 2024282.20293.35279.00293.35275.62494,783
May 21, 2024280.50283.50276.00279.40262.5176,540
May 17, 2024273.00283.25272.65278.70261.8579,494
May 16, 2024277.85280.00271.00273.30256.7883,347
May 15, 2024277.95279.50270.65277.90261.1040,699
May 14, 2024274.40278.40270.05275.35258.7144,023
May 13, 2024264.70274.85261.00271.80255.3744,055
May 10, 2024260.85267.50255.00265.90249.8337,022
May 9, 2024262.95267.50255.00260.85245.0845,605
May 8, 2024265.80272.00257.00264.85248.8434,305
May 7, 2024268.05273.80260.05266.05249.9739,381
May 6, 2024275.70278.00264.75272.50256.0346,733
May 3, 2024278.95279.95273.00275.85259.1832,680
May 2, 2024284.50284.75270.55278.95262.0950,519
Apr 30, 2024285.00286.75279.00282.55265.4738,222
Apr 29, 2024285.00287.90280.00281.75264.7270,067
Apr 26, 2024290.00290.00281.00282.30265.2454,935
Apr 25, 2024284.95289.00280.10285.55268.2945,680
Apr 24, 2024287.80290.00279.10283.90266.7439,924
Apr 23, 2024290.00292.00275.25287.80270.4044,827
Apr 22, 2024283.75289.75283.75286.10268.8136,367
Apr 19, 2024277.00288.50270.00279.60262.7058,801
Apr 18, 2024285.00291.05281.00283.30266.1857,589
Apr 16, 2024270.10289.45266.55285.25268.0185,080
Apr 15, 2024276.05279.90269.60275.70259.0463,711
Apr 12, 2024292.00292.00276.40283.75266.6034,875
Apr 10, 2024299.10299.10287.00288.45271.0137,228
Apr 9, 2024298.25302.00292.05294.70276.8924,423
Apr 8, 2024296.80308.95288.00298.25280.22125,992
Apr 5, 2024295.00297.00281.05295.10277.2658,660
Apr 4, 2024285.00299.80285.00295.85277.9797,330
Apr 3, 2024278.90292.00274.20290.75273.18106,489
Apr 2, 2024271.50280.45268.00278.60261.7652,089
Apr 1, 2024271.50273.00264.50271.50255.0964,318
Mar 28, 2024255.00264.00248.50263.30247.39106,638
Mar 27, 2024255.00260.00250.00251.45236.25172,056
Mar 26, 2024262.80264.80252.10254.60239.2194,035
Mar 22, 2024256.00268.00250.00263.50247.5756,988
Mar 21, 2024256.95264.85256.10259.10243.4449,319
Mar 20, 2024256.95256.95250.50253.85238.5145,650
Mar 19, 2024253.30257.00248.00253.30237.9956,210
Mar 18, 2024249.90258.00245.10253.35238.0471,419
Mar 15, 2024247.80254.50240.00249.30234.23120,144
Mar 14, 2024245.00260.60235.80251.25236.06203,048
Mar 13, 2024261.00262.50248.20248.20233.20169,672
Mar 12, 2024265.90269.90254.20261.25245.46205,113
Mar 11, 2024280.00281.90263.95267.45251.28190,048
Mar 7, 2024255.35277.80251.40277.80261.01353,735
Mar 6, 2024278.50278.50264.60264.60248.6195,282
Mar 5, 2024291.00291.00278.50278.50261.67149,553
Mar 4, 2024289.95296.00285.15293.15275.4367,360
Mar 1, 2024294.90298.00285.90286.75269.4253,272
Feb 29, 2024286.00299.00281.40294.65276.8483,931
Feb 28, 2024292.60294.95282.05285.60268.3491,838
Feb 27, 2024296.20302.00290.00292.60274.9128,245
Feb 26, 2024301.50302.40293.00297.90279.8950,565
Feb 23, 2024307.90307.90295.00298.30280.2736,454
Feb 22, 2024297.00303.00293.70300.65282.4835,500
Feb 21, 2024301.05310.00292.00293.70275.9562,002
Feb 20, 2024316.30318.00298.40300.50282.34109,539
Feb 19, 2024309.90317.00308.50314.10295.1189,110
Feb 16, 2024305.00308.00300.05306.20287.6967,362
Feb 15, 2024290.00298.55281.00298.55280.5091,741
Feb 14, 2024273.00287.00272.00284.35267.1643,915
Feb 13, 2024284.00288.90272.00276.00259.3288,898
Feb 12, 2024300.85305.50275.85278.20261.38343,206
Feb 9, 2024313.00314.90288.90296.80278.86299,778
Feb 8, 2024325.00325.00308.05311.30292.48332,006
Feb 7, 2024297.45317.00288.00310.90292.11396,898
Feb 6, 2024296.90312.90294.20297.45279.47301,422
Feb 5, 2024319.00322.90293.15300.90282.71276,359
Feb 2, 2024315.90332.00315.90319.75300.42246,498
Feb 1, 2024322.65324.45308.55313.25294.32189,317
Jan 31, 2024326.70333.85314.10321.25301.83282,109
Jan 30, 2024329.90339.90318.55324.95305.31408,114
Jan 29, 2024366.00367.00320.85325.10305.45808,090
Jan 25, 2024355.50373.30338.50343.80323.022,149,605
Jan 24, 2024325.90353.75323.10353.65332.271,335,016
Jan 23, 2024338.90343.85313.15321.60302.16357,751

Related Tickers

JAGRAN.NS Jagran Prakashan Limited
80.57
+0.91%
 
HTMEDIA.NS HT Media Limited
22.45
+0.31%
 
CYBERMEDIA.NS Cyber Media (India) Limited
26.21
+5.26%
 
DNAMEDIA.NS Diligent Media Corporation Limited
5.66
-3.58%
 
HMVL.NS Hindustan Media Ventures Limited
88.57
-0.38%