Skip to main content
DB (International) Stock Brokers Limited (BOM:530393)
India flag India · Delayed Price · Currency is INR
27.45
-0.09 (-0.33%)
At close: Apr 29, 2026

BOM:530393 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.5528.1827.0027.4527.45-0.33%926
Apr 28, 202628.5628.5627.5427.5427.542.00%2
Apr 27, 202627.3227.3327.0027.0027.00-0.44%111
Apr 24, 202627.4027.9626.5027.1227.121.19%2,218
Apr 23, 202627.2027.5026.8026.8026.80-1.90%1,178
Apr 22, 202627.2128.1027.0127.3227.32-0.65%703
Apr 21, 202628.5828.5827.5027.5027.50-1.40%1,445
Apr 20, 202627.9528.9026.8027.8927.892.54%2,322
Apr 17, 202627.2027.2027.2027.2027.200.04%26
Apr 16, 202626.5027.2026.0027.1927.191.95%272
Apr 15, 202626.8527.2026.0026.6726.671.33%106
Apr 13, 202625.5026.5025.5026.3226.32-647
Apr 10, 202626.0026.8726.0026.3226.321.23%40
Apr 9, 202626.0026.0026.0026.0026.00-1.33%2
Apr 8, 202631.0031.0026.0026.3526.351.97%153
Apr 7, 202628.0028.0025.5025.8425.84-0.62%839
Apr 6, 202625.9026.0025.5126.0026.00-20
Apr 2, 202625.9026.2425.5026.0026.000.39%156
Apr 1, 202625.9025.9025.9025.9025.903.60%1
Mar 30, 202625.1025.6524.8025.0025.00-0.40%958
Mar 27, 202625.5425.8125.0025.1025.100.24%1,740
Mar 25, 202625.0025.7325.0025.0425.04-796
Mar 24, 202625.0125.9725.0025.0425.040.48%332
Mar 23, 202625.2525.2524.8024.9224.92-1.42%750
Mar 20, 202625.8025.8025.0125.2825.281.16%3
Mar 19, 202626.5426.5424.8024.9924.99-2.61%5,424
Mar 18, 202626.0426.2025.5525.6625.661.42%1,195
Mar 17, 202628.0028.0025.0025.3025.301.20%16
Mar 16, 202625.0125.0125.0025.0025.00-557
Mar 13, 202625.0125.4124.8025.0025.00-1,363
Mar 12, 202625.2625.6725.0025.0025.00-0.12%12,746
Mar 11, 202625.2626.0025.0025.0325.03-1.15%13
Mar 10, 202625.2725.3225.2525.3225.321.16%43
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