DBSTOCKBRO.NSDBSTOCKBRO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $25.00 | $25.37 | $24.60 | $24.97 | 3,028 |
| 1/9/2026 | $26.70 | $26.70 | $24.65 | $24.72 | 5,887 |
| 1/8/2026 | $25.00 | $25.24 | $24.66 | $25.11 | 2,736 |
| 1/7/2026 | $25.41 | $25.41 | $24.80 | $24.96 | 1,324 |
| 1/6/2026 | $24.97 | $25.00 | $24.70 | $24.87 | 3,062 |
| 1/5/2026 | $24.86 | $25.58 | $24.80 | $24.97 | 2,620 |
| 1/2/2026 | $25.39 | $25.39 | $24.80 | $24.87 | 8,675 |
| 1/1/2026 | $25.39 | $25.39 | $24.71 | $24.84 | 1,800 |
| 12/31/2025 | $25.00 | $25.38 | $24.65 | $25.00 | 2,929 |
| 12/30/2025 | $25.11 | $25.11 | $24.40 | $24.57 | 4,088 |
| 12/29/2025 | $25.00 | $25.01 | $24.80 | $24.98 | 2,528 |
| 12/26/2025 | $25.50 | $25.50 | $24.80 | $24.86 | 2,891 |
| 12/24/2025 | $25.48 | $25.48 | $24.51 | $24.95 | 3,856 |
| 12/23/2025 | $24.96 | $27.50 | $23.92 | $24.43 | 347,957 |
| 12/22/2025 | $25.53 | $25.74 | $24.83 | $24.97 | 3,410 |
| 12/19/2025 | $25.40 | $25.59 | $24.81 | $25.03 | 6,847 |
| 12/18/2025 | $25.00 | $25.37 | $24.90 | $25.25 | 2,225 |
| 12/17/2025 | $25.58 | $25.58 | $24.80 | $24.99 | 2,873 |
| 12/16/2025 | $25.14 | $25.42 | $24.80 | $25.29 | 2,437 |
| 12/15/2025 | $25.49 | $25.49 | $24.65 | $25.14 | 1,497 |
| 12/12/2025 | $25.01 | $25.40 | $24.83 | $25.37 | 1,081 |
| 12/11/2025 | $25.50 | $25.50 | $24.82 | $25.00 | 994 |
| 12/10/2025 | $25.70 | $25.70 | $24.80 | $25.07 | 5,106 |
| 12/9/2025 | $25.00 | $25.35 | $24.72 | $24.99 | 12,019 |
| 12/8/2025 | $25.68 | $25.68 | $24.80 | $25.00 | 6,771 |
| 12/5/2025 | $25.49 | $25.49 | $24.81 | $25.03 | 1,767 |
| 12/4/2025 | $25.02 | $25.49 | $24.65 | $25.00 | 8,110 |
| 12/3/2025 | $25.30 | $25.38 | $24.66 | $25.02 | 6,638 |
| 12/2/2025 | $25.39 | $25.39 | $24.84 | $25.30 | 2,980 |
| 12/1/2025 | $25.49 | $25.49 | $24.91 | $25.26 | 3,977 |
| 11/28/2025 | $25.01 | $25.68 | $24.81 | $25.12 | 20,350 |
| 11/27/2025 | $25.00 | $25.36 | $24.78 | $25.00 | 9,514 |
| 11/26/2025 | $25.01 | $27.25 | $24.71 | $24.93 | 232,068 |
| 11/25/2025 | $24.80 | $25.55 | $24.65 | $24.72 | 19,609 |
| 11/24/2025 | $25.74 | $25.74 | $24.70 | $25.03 | 3,369 |
| 11/21/2025 | $25.47 | $25.47 | $24.50 | $24.71 | 33,874 |
| 11/19/2025 | $25.85 | $25.85 | $24.80 | $25.01 | 2,584 |
| 11/18/2025 | $25.01 | $25.45 | $24.80 | $25.35 | 2,166 |
| 11/17/2025 | $24.98 | $25.01 | $24.71 | $24.93 | 5,262 |
| 11/14/2025 | $24.78 | $25.40 | $24.78 | $24.93 | 6,117 |
| 11/13/2025 | $25.07 | $25.47 | $24.84 | $25.20 | 3,021 |
| 11/12/2025 | $25.01 | $25.70 | $25.00 | $25.06 | 1,667 |
| 11/11/2025 | $25.54 | $25.54 | $25.00 | $25.01 | 3,470 |
| 11/10/2025 | $25.10 | $25.83 | $24.80 | $25.04 | 7,350 |
| 11/7/2025 | $25.80 | $25.80 | $24.78 | $24.95 | 5,115 |
| 11/6/2025 | $25.02 | $25.50 | $24.66 | $25.00 | 11,716 |
| 11/4/2025 | $25.05 | $25.50 | $24.92 | $25.02 | 5,728 |
| 11/3/2025 | $26.20 | $26.20 | $25.15 | $25.30 | 5,428 |
| 10/31/2025 | $25.67 | $26.30 | $25.10 | $25.25 | 9,518 |
| 10/30/2025 | $25.41 | $26.17 | $25.41 | $25.66 | 1,298 |
| 10/29/2025 | $25.41 | $26.20 | $25.40 | $25.66 | 5,384 |
| 10/28/2025 | $25.60 | $26.28 | $25.60 | $25.93 | 2,882 |
| 10/27/2025 | $25.50 | $26.69 | $25.46 | $25.74 | 4,606 |
| 10/24/2025 | $26.45 | $26.45 | $25.56 | $25.80 | 2,676 |
| 10/23/2025 | $26.20 | $26.59 | $25.37 | $25.91 | 5,141 |
| 10/21/2025 | $25.21 | $26.21 | $25.10 | $25.60 | 2,621 |
| 10/20/2025 | $24.80 | $27.58 | $24.65 | $25.84 | 19,225 |
| 10/17/2025 | $25.25 | $25.25 | $25.10 | $25.17 | 5,886 |
| 10/16/2025 | $25.05 | $25.79 | $25.00 | $25.19 | 5,122 |
| 10/15/2025 | $26.09 | $26.09 | $25.00 | $25.06 | 6,509 |
| 10/14/2025 | $25.25 | $26.06 | $24.90 | $25.07 | 6,603 |