Want to see IN:DBSTOCKBRO full AI Analyst Report?
DB (International) Stock Brokers Limited (DBSTOCKBRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 221 | 0.04 |
| Oct 29, 2026 | 30.16 | 30.16 | 28.50 | 29.00 | 29.00 | -1.33% | 1,753 | 0.35 |
| Oct 28, 2026 | 31.22 | 31.22 | 29.20 | 29.39 | 29.39 | -3.99% | 255 | 0.05 |
| Oct 27, 2026 | 29.05 | 30.61 | 28.10 | 30.61 | 30.61 | +3.76% | 574 | 0.09 |
| Oct 26, 2026 | 28.45 | 29.90 | 27.69 | 29.50 | 29.50 | +3.87% | 212 | 0.03 |
| Oct 23, 2026 | 30.40 | 30.50 | 26.70 | 28.40 | 28.40 | -8.36% | 73,746 | 14.90 |
| Oct 22, 2026 | 30.00 | 31.85 | 30.00 | 30.99 | 30.99 | +7.27% | 53,230 | 12.43 |
| Oct 21, 2026 | 30.69 | 31.54 | 28.00 | 28.89 | 28.89 | -5.87% | 15,401 | 3.81 |
| Oct 20, 2026 | 30.69 | 31.93 | 29.95 | 30.69 | 30.69 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 31.25 | 31.93 | 29.95 | 30.69 | 30.69 | -1.13% | 2,054 | 0.51 |
| Oct 16, 2026 | 31.00 | 31.84 | 31.00 | 31.04 | 31.04 | +0.13% | 1,341 | 0.33 |
| Oct 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1 | 0.00 |
| Oct 14, 2026 | 32.16 | 32.16 | 32.00 | 32.00 | 32.00 | +0.00% | 10 | 0.00 |
| Oct 13, 2026 | 31.52 | 32.44 | 31.52 | 32.00 | 32.00 | -1.36% | 4 | 0.00 |
| Oct 12, 2026 | 33.45 | 35.33 | 30.40 | 32.44 | 32.44 | -1.52% | 475 | 0.11 |
| Oct 09, 2026 | 30.63 | 33.49 | 30.63 | 32.94 | 32.94 | +2.36% | 21 | 0.00 |
| Oct 08, 2026 | 33.89 | 33.89 | 31.50 | 32.18 | 32.18 | -0.62% | 4,026 | 0.97 |
| Oct 07, 2026 | 33.90 | 34.70 | 32.21 | 32.38 | 32.38 | -2.53% | 5,719 | 1.38 |
| Oct 06, 2026 | 32.94 | 33.30 | 31.30 | 33.22 | 33.22 | +4.63% | 7,461 | 1.78 |
| Oct 05, 2026 | 30.87 | 32.97 | 30.87 | 31.75 | 31.75 | +0.79% | 626 | 0.09 |
| Oct 02, 2026 | 31.50 | 31.70 | 31.50 | 31.50 | 31.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 31.62 | 31.70 | 31.50 | 31.50 | 31.50 | -0.85% | 502 | 0.04 |
| Sep 30, 2026 | 30.33 | 31.77 | 30.33 | 31.77 | 31.77 | +2.65% | 2,461 | 0.21 |
| Sep 29, 2026 | 32.56 | 32.56 | 30.21 | 30.95 | 30.95 | -0.19% | 25 | 0.00 |
| Sep 28, 2026 | 32.80 | 32.80 | 31.00 | 31.01 | 31.01 | -2.48% | 1,304 | 0.10 |
| Sep 25, 2026 | 30.77 | 32.30 | 29.50 | 31.80 | 31.80 | +3.35% | 11,478 | 0.89 |
| Sep 24, 2026 | 30.87 | 30.87 | 30.26 | 30.77 | 30.77 | +1.69% | 491 | 0.04 |
| Sep 23, 2026 | 29.00 | 30.26 | 29.00 | 30.26 | 30.26 | +4.34% | 1,004 | 0.08 |
| Sep 22, 2026 | 29.96 | 29.96 | 29.00 | 29.00 | 29.00 | -4.16% | 762 | 0.06 |
| Sep 21, 2026 | 30.00 | 31.57 | 29.10 | 30.26 | 30.26 | -0.46% | 4,782 | 0.37 |
| Sep 18, 2026 | 29.31 | 30.40 | 29.31 | 30.40 | 30.40 | +3.72% | 72 | 0.01 |
| Sep 17, 2026 | 28.20 | 29.40 | 28.20 | 29.31 | 29.31 | +4.34% | 3,710 | 0.28 |
| Sep 16, 2026 | 28.00 | 28.09 | 27.88 | 28.09 | 28.09 | +1.23% | 27 | 0.00 |
| Sep 15, 2026 | 27.10 | 27.75 | 27.10 | 27.75 | 27.75 | +0.00% | 103 | 0.01 |
| Sep 14, 2026 | 27.75 | 28.75 | 27.75 | 27.75 | 27.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 28.75 | 28.75 | 27.75 | 27.75 | 27.75 | -1.60% | 1,053 | 0.08 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.01 | 28.20 | 28.20 | -1.05% | 433 | 0.03 |
| Sep 09, 2026 | 28.60 | 28.60 | 28.01 | 28.50 | 28.50 | +0.60% | 2,590 | 0.20 |
| Sep 08, 2026 | 28.89 | 28.98 | 28.11 | 28.33 | 28.33 | -2.18% | 1,897 | 0.15 |
| Sep 07, 2026 | 28.42 | 28.96 | 28.42 | 28.96 | 28.96 | -0.14% | 540 | 0.04 |
| Sep 04, 2026 | 28.29 | 29.00 | 28.29 | 29.00 | 29.00 | -0.24% | 11 | 0.00 |
| Sep 03, 2026 | 30.12 | 30.12 | 28.72 | 29.07 | 29.07 | -3.49% | 2,315 | 0.18 |
| Sep 02, 2026 | 30.30 | 31.88 | 29.00 | 30.12 | 30.12 | -0.92% | 11,101 | 0.86 |
| Sep 01, 2026 | 29.29 | 30.60 | 29.29 | 30.40 | 30.40 | +2.91% | 347 | 0.03 |
| Aug 31, 2026 | 29.21 | 29.98 | 29.21 | 29.54 | 29.54 | +1.13% | 46 | 0.00 |
| Aug 28, 2026 | 28.80 | 29.94 | 28.80 | 29.21 | 29.21 | +2.28% | 1,417 | 0.11 |
| Aug 27, 2026 | 28.19 | 28.79 | 28.19 | 28.56 | 28.56 | +0.81% | 2,450 | 0.18 |
| Aug 26, 2026 | 28.00 | 28.74 | 27.32 | 28.33 | 28.33 | -0.14% | 7,653 | 0.56 |
| Aug 25, 2026 | 28.55 | 28.62 | 28.35 | 28.37 | 28.37 | -4.93% | 3,947 | 0.29 |
| Aug 24, 2026 | 29.98 | 30.15 | 29.00 | 29.84 | 29.84 | -1.06% | 9,555 | 0.70 |