Skip to main content
DB (International) Stock Brokers Limited (BOM:530393)
India flag India · Delayed Price · Currency is INR
25.03
-0.22 (-0.87%)
At close: Mar 9, 2026

BOM:530393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.2525.4025.0025.0325.03-0.87%143
Mar 6, 202625.5026.5525.2525.2525.25-2.06%15
Mar 5, 202627.5027.5025.5025.7825.783.37%49
Mar 4, 202625.2525.5224.8124.9424.94-1.69%990
Mar 2, 202625.5125.5125.0025.3725.37-1.48%832
Feb 27, 202626.4826.7025.5025.7525.750.51%1,611
Feb 26, 202625.7126.7025.5025.6225.62-0.31%1,726
Feb 25, 202625.6225.7025.6225.7025.700.78%17
Feb 24, 202625.5025.6825.2525.5025.500.08%1,343
Feb 23, 202625.7125.7125.0025.4825.480.43%139
Feb 20, 202625.2625.7625.0025.3725.370.91%2,524
Feb 19, 202627.8027.8024.2925.1425.141.17%3,842
Feb 18, 202625.3025.3024.8024.8524.85-0.60%139
Feb 17, 202625.0025.2824.8025.0025.000.81%88
Feb 16, 202625.0025.0024.0024.8024.800.61%4,096
Feb 13, 202625.0025.0024.6524.6524.65-1.40%613
Feb 12, 202625.8125.8125.0025.0025.00-1.19%5
Feb 11, 202625.0025.3025.0025.3025.301.20%4
Feb 10, 202625.0025.0024.5025.0025.000.40%2,483
Feb 9, 202625.0025.0024.6524.9024.90-0.40%941
Feb 6, 202625.0025.3025.0025.0025.000.81%148
Feb 5, 202625.0025.2924.8024.8024.80-1.94%140
Feb 4, 202625.0025.2924.8125.2925.290.56%128
Feb 3, 202624.9425.1524.8025.1525.150.60%341
Feb 2, 202624.8025.0024.5025.0025.000.81%884
Feb 1, 202625.5025.5024.8024.8024.80-102
Jan 30, 202625.0025.0024.8024.8024.80-0.32%101
Jan 29, 202624.8025.0024.6524.8824.881.30%947
Jan 28, 202624.8025.1023.8024.5624.56-0.12%4,740
Jan 27, 202625.0025.2924.3224.5924.59-0.85%2,737
Jan 23, 202625.0025.1224.8024.8024.80-112
Jan 22, 202625.0025.0024.8024.8024.80-316
Jan 21, 202625.0025.0024.8024.8024.80-105
Jan 20, 202625.0025.0024.8024.8024.80-0.80%801
Jan 19, 202625.0025.3425.0025.0025.00-2.38%338
Jan 16, 202625.2925.6525.0025.6125.611.27%22
Jan 14, 202625.0025.2924.8025.2925.291.98%277
Jan 12, 202625.0025.0024.8024.8024.80-0.80%290
Jan 9, 202625.8026.0424.8025.0025.00-870
Jan 8, 202625.0025.2924.6525.0025.00-816
Jan 7, 202625.0025.0025.0025.0025.000.81%100
Jan 6, 202625.0025.3024.8024.8024.80-0.80%292
Jan 5, 202625.4225.4225.0025.0025.000.81%110
Jan 2, 202625.0025.0024.8024.8024.80-0.60%223
Jan 1, 202626.4926.4924.8024.9524.95-0.36%406
Dec 31, 202525.0025.0724.8025.0425.040.16%254
Dec 30, 202525.5725.5724.8025.0025.000.20%8,556
Dec 29, 202525.0025.0024.9524.9524.95-0.20%126
Dec 26, 202525.1225.2425.0025.0025.00-143
Dec 24, 202525.0025.3925.0025.0025.002.17%162
Dec 23, 202525.0027.4323.6224.4724.47-2.12%127,383
Dec 22, 202525.0025.3924.8025.0025.00-357
Dec 19, 202525.7625.7624.5025.0025.00-0.28%3,406
Dec 18, 202525.0526.4024.3225.0725.070.28%4,562
Dec 17, 202525.0025.0025.0025.0025.00-9
Dec 16, 202525.5025.5025.0025.0025.00-0.40%13
Dec 15, 202525.0025.2925.0025.1025.100.40%17
Dec 12, 202525.0125.0125.0025.0025.00-80
Dec 11, 202525.0125.5825.0025.0025.00-0.87%80
Dec 10, 202525.0125.3624.9525.2225.220.88%1,578
Dec 9, 202525.0125.0124.8125.0025.000.04%702
Dec 8, 202525.0125.2124.8524.9924.99-1,853
Dec 5, 202525.0125.0124.8024.9924.99-0.04%187
Dec 4, 202525.6225.6224.6525.0025.00-10,871
Dec 3, 202525.0025.3024.8025.0025.00-0.08%668
Dec 2, 202525.3225.3825.0025.0225.020.12%41
Dec 1, 202524.8025.3224.8024.9924.99-0.04%120
Nov 28, 202525.1025.6925.0025.0025.00-375
Nov 27, 202525.2625.3925.0025.0025.000.89%3,321
Nov 26, 202525.0127.6024.7324.7824.78-0.32%115,307
Nov 25, 202525.0025.6024.8024.8624.860.69%3,576
Nov 24, 202525.0125.2924.5024.6924.69-0.32%2,472
Nov 21, 202525.3025.4124.6424.7724.77-2.02%4,705
Nov 20, 202525.0528.8024.5125.2825.281.12%245,213
Nov 19, 202525.4725.4725.0025.0025.00-1.85%12
Nov 18, 202525.6425.6425.1225.4725.472.66%78
Nov 17, 202525.1125.2924.6524.8124.81-0.68%2,165
Nov 14, 202525.0025.4324.6524.9824.98-0.48%1,031
Nov 13, 202525.0125.4824.8325.1025.10-0.20%138
Nov 12, 202525.0025.4325.0025.1525.150.40%173
Nov 11, 202525.2825.2924.8625.0525.05-0.87%386
Nov 10, 202525.1525.2725.1525.2725.270.52%5
Nov 7, 202525.4925.4925.1025.1425.14-1.37%442
Nov 6, 202525.4225.6024.8025.4925.490.75%2,173
Nov 4, 202525.2925.3024.8025.3025.300.04%825
Nov 3, 202525.4125.9525.2925.2925.29-0.43%673
Oct 31, 202526.2428.0025.1625.4025.40-0.43%2,387
Oct 30, 202526.3526.3525.2925.5125.51-0.23%110
Oct 29, 202525.4326.2025.4325.5725.57-0.12%61
Oct 28, 202525.5025.6025.5025.6025.600.39%182
Oct 27, 202525.3026.1025.3025.5025.50-0.39%86
Oct 24, 202526.0126.0125.6025.6025.600.39%57
Oct 23, 202526.4126.4125.5025.5025.500.55%3
Oct 21, 202526.2326.2325.1625.3625.36-1.40%29
Oct 20, 202524.8526.3424.8025.7225.722.27%572
Oct 17, 202525.1525.1525.1525.1525.15-10
Oct 16, 202525.5025.5525.1525.1525.150.48%211
Oct 15, 202525.8625.8625.0325.0325.03-1.46%999
Oct 14, 202526.2826.2825.1125.4025.40-0.94%287
Oct 13, 202524.9925.8224.9925.6425.640.59%349