DBSTOCKBRO Historical Share Price Data
DB (International) Stock Brokers Ltd Share Price
DBSTOCKBRO
CMP as on 25-Apr-24 12:00
₹ 54
₹ 54
3.35 | 6.60%
Open
₹ 53
₹ 53
Turnover(lac)
₹ 71
₹ 71
Prev. Close
₹ 50.75
₹ 50.75
Day's Vol (shares)
₹ 131,995
₹ 131,995
Day's Vol (shares)
₹ 51.80 ₹ 55.75
CMP as on 25-Apr-24 12:00
₹ 53
₹ 53
2.17 | 4.30%
Open
₹ 55
₹ 55
Turnover(lac)
₹ 8
₹ 8
Prev. Close
₹ 50.42
₹ 50.42
Day's Vol (shares)
₹ 14,932
₹ 14,932
Day's Vol (shares)
₹ 52.00 ₹ 55.40
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 41.95 | 43.4 | 41.45 | 42.55 | 186 | 323172.7 | 4629 | 1.95 | 0.60 |
27-Mar-2024 | 42.65 | 43.65 | 40.8 | 41.2 | 140 | 178688.2 | 2077 | 2.85 | -1.45 |
28-Mar-2024 | 39.5 | 41 | 39.4 | 39.5 | 197 | 460893.85 | 8193 | 1.60 | |
01-Apr-2024 | 41.45 | 41.45 | 39.5 | 41.25 | 78 | 152145.8 | 1565 | 1.95 | -0.20 |
02-Apr-2024 | 41.5 | 43.3 | 41.5 | 42.95 | 102 | 429739.95 | 7681 | 1.80 | 1.45 |
03-Apr-2024 | 42.95 | 44.6 | 42.5 | 43.2 | 122 | 139556.1 | 1662 | 2.10 | 0.25 |
04-Apr-2024 | 44.95 | 44.95 | 43 | 43.65 | 178 | 481171.6 | 2735 | 1.95 | -1.30 |
05-Apr-2024 | 44.5 | 48 | 44.15 | 47.75 | 363 | 2474716.6 | 28002 | 3.85 | 3.25 |
08-Apr-2024 | 49.4 | 52.5 | 48.3 | 52.5 | 1179 | 8917351.25 | 75462 | 4.20 | 3.10 |
09-Apr-2024 | 55 | 56.6 | 49.4 | 50.2 | 1402 | 4742247 | 44893 | 7.20 | -4.80 |
10-Apr-2024 | 50.2 | 50.2 | 46.3 | 48.5 | 626 | 1011116.05 | 10334 | 3.90 | -1.70 |
12-Apr-2024 | 50.6 | 51 | 47.3 | 47.65 | 515 | 521945.6 | 5178 | 3.70 | -2.95 |
15-Apr-2024 | 47.3 | 50.85 | 45.15 | 46.1 | 712 | 2045756.45 | 43415 | 5.70 | -1.20 |
16-Apr-2024 | 46.1 | 47.85 | 46 | 46.5 | 300 | 313920.45 | 3828 | 1.85 | 0.40 |
18-Apr-2024 | 48 | 48.5 | 45.65 | 47.8 | 358 | 649068.8 | 6031 | 2.85 | -0.20 |
19-Apr-2024 | 47.55 | 48.5 | 46.1 | 47.6 | 96 | 166651.75 | 2590 | 2.40 | 0.05 |
22-Apr-2024 | 46.8 | 48.7 | 45.6 | 46.5 | 228 | 447072.95 | 5621 | 3.10 | -0.30 |
23-Apr-2024 | 45.2 | 47 | 45.2 | 46.15 | 139 | 250208.75 | 3045 | 1.80 | 0.95 |
24-Apr-2024 | 47 | 50.75 | 47 | 50.75 | 240 | 1438772.45 | 23487 | 3.75 | 3.75 |