D.B.Corp share price history

NSE: DBCORPBSE: 533151MediaSmall Cap

D.B.Corp Limited · Face value ₹10 · Listed Jan 2010

₹143.14₹5.04 (3.40%)BSE ₹143.10

Share price at the NSE close on 30 Oct 2026. Previous close ₹148.18.

30 Oct: open ₹148.18, high ₹148.18, low ₹140.35

52-week range of traded prices to 30 Oct 2026

₹140.35Low, 30 Oct 2026₹275.00High, 30 Oct 2025

Market cap: ₹2,552 Cr859th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.02
Dividend yield: 4.89%
ROCE: 14.6%
Debt to equity: 0.00
Volume, NSE: 1,02,30653.0% delivered

D.B.Corp share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

D.B.Corp's share price is on record from 6 Jan 2010, when it closed at ₹265.90, to 30 Oct 2026. Its highest close was ₹416.10 on 2 Aug 2016 and its lowest ₹59.35 on 27 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	143.14	−45.5%	261.00	143.14	263.00	263.75	140.35	4,06,43,450
2025	262.70	−13.1%	308.25	197.15	306.70	312.50	189.05	4,02,26,001
2024	302.15	+13.0%	394.20	248.20	269.95	403.90	235.80	6,11,24,135
2023	267.30	+116.7%	320.30	94.10	122.00	325.00	92.75	8,44,25,195
2022	123.35	+32.6%	146.45	73.10	93.05	156.80	72.55	11,56,30,824
2021	93.05	+13.6%	117.20	76.25	81.90	125.00	75.60	13,25,61,952
2020	81.90	−38.9%	149.00	59.35	134.65	150.80	58.00	5,67,20,262
2019	134.15	−20.8%	203.05	131.20	170.00	205.15	130.00	2,11,96,826
2018	169.30	−51.5%	381.55	160.20	350.95	388.00	156.15	3,20,01,768
2017	349.25	−2.5%	392.55	339.55	361.45	401.95	336.65	2,36,48,916
2016	358.20	+9.2%	416.10	294.55	327.85	447.70	286.35	1,01,63,735
2015	328.05	−19.5%	409.30	299.95	405.40	424.20	283.60	1,00,89,346
2014	407.35	+38.1%	407.35	269.80	295.00	411.60	267.10	1,50,03,041
2013	294.90	+28.9%	294.90	217.80	229.80	321.30	213.90	1,41,69,335
2012	228.70	+21.4%	228.70	181.25	184.00	235.00	180.05	1,31,64,367
2011	188.40	−29.0%	270.50	179.15	266.00	298.00	173.00	1,53,39,992
2010	265.35	–	292.85	225.80	254.00	310.20	201.10	6,27,72,015

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	143.14	−18.4%	175.38	179.16	140.35	22,01,202
Sep 2026	175.38	−12.0%	199.88	199.88	174.01	15,27,668
Aug 2026	199.20	−4.7%	210.00	215.43	198.17	17,81,389
Jul 2026	208.95	+9.5%	191.71	227.95	191.60	2,29,55,455
Jun 2026	190.75	−7.1%	207.99	209.59	188.11	13,51,592
May 2026	205.42	−5.2%	218.90	245.00	202.60	40,14,971
Apr 2026	216.62	+16.5%	185.96	227.99	185.96	23,60,561
Mar 2026	185.96	−17.2%	220.00	222.00	184.51	14,01,512
Feb 2026	224.63	−7.0%	241.47	248.30	218.00	11,10,164
Jan 2026	241.60	−8.0%	263.00	263.75	232.05	19,38,936
Dec 2025	262.70	+1.5%	258.95	268.55	233.20	16,14,050
Nov 2025	258.70	−3.3%	267.95	272.00	253.00	12,57,435
Oct 2025	267.50	−0.6%	269.25	280.55	228.00	48,72,128
Sep 2025	269.25	+0.8%	267.70	287.90	260.50	17,82,158
Aug 2025	267.15	−1.0%	270.00	276.20	259.15	13,19,325
Jul 2025	269.75	−5.2%	286.45	291.85	260.10	39,02,507
Jun 2025	284.65	+13.4%	250.10	287.20	247.55	43,14,516
May 2025	250.91	+2.9%	243.00	255.13	212.06	35,05,196
Apr 2025	243.80	+5.4%	231.40	261.79	210.15	26,46,753
Mar 2025	231.40	+14.1%	204.80	244.40	197.80	34,80,546
Feb 2025	202.85	−22.7%	264.95	273.50	189.05	95,46,854
Jan 2025	262.40	−13.2%	306.70	312.50	245.25	19,84,533
Dec 2024	302.15	−2.9%	315.75	343.75	296.00	16,17,205
Nov 2024	311.15	−3.8%	323.40	338.00	289.50	16,87,975
Oct 2024	323.40	−5.2%	336.00	377.00	286.00	1,45,94,432
Sep 2024	341.10	+1.7%	340.15	379.50	319.00	49,32,543
Aug 2024	335.35	−5.1%	350.00	355.45	306.25	37,35,053
Jul 2024	353.55	+11.6%	327.00	403.90	321.20	92,47,324
Jun 2024	316.80	+4.7%	304.00	331.95	267.00	48,18,321
May 2024	302.45	+7.0%	284.50	313.00	255.00	39,14,195
Apr 2024	282.55	+7.3%	271.50	308.95	264.50	11,96,607
Mar 2024	263.30	−10.6%	294.90	298.00	235.80	22,69,173
Feb 2024	294.65	−8.3%	322.65	332.00	272.00	32,64,584
Jan 2024	321.25	+20.2%	269.95	373.30	258.10	98,46,723
Dec 2023	267.30	−1.5%	271.15	274.80	242.80	42,45,118
Nov 2023	271.35	−9.7%	299.25	319.80	268.10	37,85,918
Oct 2023	300.60	+17.4%	257.25	325.00	253.05	56,86,710
Sep 2023	256.10	+13.0%	227.95	259.90	203.50	50,66,039
Aug 2023	226.60	+3.5%	217.35	256.00	215.25	75,82,311
Jul 2023	218.85	+55.1%	141.00	237.20	139.95	2,62,58,059
Jun 2023	141.10	+6.2%	133.10	143.00	129.90	50,27,249
May 2023	132.90	+13.3%	118.45	135.45	113.65	64,62,590
Apr 2023	117.30	+20.2%	99.00	122.35	97.75	37,31,178
Mar 2023	97.55	+3.7%	93.05	101.95	93.05	31,94,126
Feb 2023	94.10	−24.5%	124.70	124.70	92.75	50,42,575
Jan 2023	124.70	+1.1%	122.00	137.50	118.45	83,43,322
Dec 2022	123.35	+6.0%	116.40	128.40	112.50	69,17,976
Nov 2022	116.40	+3.1%	113.30	119.00	104.70	46,02,503
Oct 2022	112.85	−8.1%	123.50	131.45	109.15	93,27,300
Sep 2022	122.85	+17.2%	105.35	156.80	105.05	4,77,17,722
Aug 2022	104.80	+23.7%	85.25	113.30	85.25	1,71,50,020
Jul 2022	84.75	+13.5%	75.50	91.00	74.70	35,86,205
Jun 2022	74.70	−7.6%	81.00	84.70	72.55	16,56,109
May 2022	80.85	−11.7%	90.00	91.45	74.80	49,13,472
Apr 2022	91.55	+7.6%	86.00	99.60	85.10	45,02,116
Mar 2022	85.10	+2.3%	83.00	93.15	81.55	33,42,389
Feb 2022	83.20	−6.4%	89.00	92.75	78.50	41,19,183
Jan 2022	88.85	−4.5%	93.05	103.65	80.60	77,95,829
Dec 2021	93.05	+2.1%	91.00	98.80	87.50	21,83,728
Nov 2021	91.15	−7.4%	99.45	105.75	90.25	34,47,314
Oct 2021	98.40	+0.6%	97.80	106.20	94.00	81,77,119
Sep 2021	97.85	+12.6%	87.00	103.00	86.00	86,13,933
Aug 2021	86.90	−6.2%	93.10	97.30	82.10	76,50,904
Jul 2021	92.65	−8.1%	101.80	120.00	90.50	2,43,24,519
Jun 2021	100.85	+4.8%	96.90	125.00	93.00	3,31,76,917
May 2021	96.20	+18.4%	81.00	102.40	79.10	95,58,271
Apr 2021	81.25	−9.6%	90.30	96.90	75.60	53,46,723
Mar 2021	89.85	−10.1%	101.75	104.90	88.00	62,78,135
Feb 2021	99.95	+22.1%	81.95	104.75	80.70	1,49,14,672
Jan 2021	81.85	−0.1%	81.90	87.50	78.50	88,89,717
Dec 2020	81.90	+1.3%	81.00	91.70	75.35	70,20,377
Nov 2020	80.85	+9.5%	73.90	85.00	72.90	52,69,651
Oct 2020	73.85	−5.3%	79.40	83.15	73.00	30,91,692
Sep 2020	77.95	−1.1%	77.50	80.70	73.10	24,21,316
Aug 2020	78.80	+8.0%	72.90	83.40	70.50	67,94,673
Jul 2020	72.95	−1.6%	74.40	88.20	72.30	1,02,42,338
Jun 2020	74.10	+17.8%	64.30	81.05	63.85	1,16,61,361
May 2020	62.90	−16.2%	75.05	76.00	58.00	25,13,922
Apr 2020	75.05	−5.7%	82.85	104.55	69.75	21,13,329
Mar 2020	79.60	−28.0%	112.50	117.00	73.00	18,77,299
Feb 2020	110.55	−19.8%	137.00	140.50	109.45	8,86,150
Jan 2020	137.80	+2.7%	134.65	150.80	130.95	28,28,154
Dec 2019	134.15	−3.0%	138.80	143.70	130.00	13,24,366
Nov 2019	138.30	−5.0%	143.90	153.00	130.40	7,94,866
Oct 2019	145.65	+1.1%	150.90	163.00	135.00	17,36,599
Sep 2019	144.00	+6.2%	135.00	149.90	131.00	17,51,567
Aug 2019	135.65	−15.8%	161.00	161.05	133.10	20,61,083
Jul 2019	161.15	−16.2%	191.05	202.40	156.60	25,01,457
Jun 2019	192.20	−2.4%	196.85	199.05	184.75	14,09,457
May 2019	196.85	+5.6%	184.00	201.70	177.30	15,58,817
Apr 2019	186.35	−0.3%	185.30	198.90	182.10	6,22,037
Mar 2019	186.95	+4.9%	179.00	205.15	177.15	25,01,466
Feb 2019	178.15	+1.1%	176.30	181.90	173.65	18,56,246
Jan 2019	176.25	+4.1%	170.00	188.00	165.05	30,78,865
Dec 2018	169.30	−4.3%	177.50	189.50	163.00	22,13,937
Nov 2018	176.85	+7.4%	165.00	184.25	164.05	21,45,684
Oct 2018	164.70	−22.8%	214.00	219.70	156.15	18,20,453
Sep 2018	213.25	−4.5%	223.25	235.00	194.25	26,82,812
Aug 2018	223.25	−5.2%	237.50	266.70	223.05	22,89,214
Jul 2018	235.50	−8.6%	258.00	287.00	233.60	43,57,305
Jun 2018	257.60	−0.8%	260.90	268.00	240.10	24,39,051
May 2018	259.60	−13.4%	301.00	307.70	235.00	26,17,588
Apr 2018	299.80	−3.8%	314.60	371.00	292.80	20,47,530
Mar 2018	311.55	−6.9%	332.75	360.00	290.25	20,48,014
Feb 2018	334.55	+2.6%	331.50	344.45	310.15	45,55,694
Jan 2018	326.05	−6.6%	350.95	388.00	324.15	27,84,486
Dec 2017	349.25	−3.2%	361.10	365.10	336.65	21,27,580
Nov 2017	360.80	−0.3%	362.00	378.80	357.40	27,49,817
Oct 2017	362.00	−4.2%	382.90	385.00	358.10	16,17,967
Sep 2017	377.70	+2.1%	371.25	383.00	362.85	6,53,018
Aug 2017	370.10	−1.2%	376.00	382.00	360.60	10,15,743
Jul 2017	374.45	−1.8%	381.55	394.00	366.65	15,54,527
Jun 2017	381.40	+0.9%	374.05	385.00	364.15	20,56,944
May 2017	378.10	−0.7%	382.00	401.95	352.00	26,03,061
Apr 2017	380.60	−0.2%	383.95	395.50	372.60	25,37,457
Mar 2017	381.20	+0.6%	380.85	393.90	365.15	20,14,091
Feb 2017	379.05	+2.1%	373.00	388.00	363.90	20,05,606
Jan 2017	371.15	+3.6%	361.45	388.70	352.00	27,13,105
Dec 2016	358.20	−1.3%	362.50	366.95	346.10	8,23,093
Nov 2016	362.75	−6.2%	388.00	390.00	322.00	10,62,974
Oct 2016	386.85	−2.0%	400.00	447.70	380.05	29,47,404
Sep 2016	394.85	−4.0%	410.00	421.50	370.05	4,94,783
Aug 2016	411.25	+1.6%	404.65	424.00	390.55	7,98,467
Jul 2016	404.65	+7.9%	375.95	413.95	371.20	17,98,046
Jun 2016	375.00	−0.3%	381.00	394.90	354.25	10,43,207
May 2016	376.05	+15.1%	321.00	382.00	310.25	3,68,796
Apr 2016	326.60	+5.3%	315.00	339.50	300.55	2,12,693
Mar 2016	310.30	+1.0%	309.80	331.00	290.00	2,57,500
Feb 2016	307.30	−3.4%	320.00	324.85	301.00	1,08,126
Jan 2016	318.10	−3.0%	327.85	330.00	286.35	2,48,646
Dec 2015	328.05	+0.5%	326.00	353.70	316.60	4,45,119
Nov 2015	326.50	−0.1%	321.40	339.50	303.30	6,22,190
Oct 2015	326.80	+1.1%	328.85	333.00	294.00	14,42,912
Sep 2015	323.40	+4.1%	308.70	368.70	296.00	7,98,692
Aug 2015	310.80	−5.1%	329.70	338.05	283.60	15,28,293
Jul 2015	327.50	−2.4%	337.40	344.40	306.00	15,48,789
Jun 2015	335.45	−6.9%	364.65	364.65	325.45	1,40,830
May 2015	360.20	−0.9%	364.05	378.85	343.40	3,40,516
Apr 2015	363.30	−0.8%	378.00	396.00	345.00	9,06,665
Mar 2015	366.25	−6.7%	392.25	424.20	335.00	8,22,585
Feb 2015	392.55	+3.0%	385.75	406.90	365.60	3,95,344
Jan 2015	381.30	−6.4%	405.40	423.90	378.20	10,97,411
Dec 2014	407.35	+9.2%	370.50	411.60	353.05	6,35,244
Nov 2014	373.10	+4.8%	356.15	382.85	346.00	2,86,483
Oct 2014	356.15	+0.7%	347.40	394.00	334.30	12,98,246
Sep 2014	353.80	+8.8%	325.00	369.00	323.00	12,23,292
Aug 2014	325.15	−0.1%	325.00	329.00	306.15	8,95,814
Jul 2014	325.50	−4.3%	340.05	341.65	308.00	12,88,858
Jun 2014	340.05	+14.4%	300.00	357.95	292.75	17,77,580
May 2014	297.15	+1.8%	293.00	309.80	267.10	23,71,532
Apr 2014	291.95	−5.6%	303.15	307.45	275.30	17,93,005
Mar 2014	309.20	+3.3%	298.00	323.80	285.55	5,36,797
Feb 2014	299.25	−4.9%	314.50	321.90	272.35	5,18,515
Jan 2014	314.70	+6.7%	295.00	344.40	285.00	23,77,675
Dec 2013	294.90	+10.0%	265.05	321.30	248.85	5,39,223
Nov 2013	268.00	−0.3%	278.00	278.00	259.00	4,62,972
Oct 2013	268.75	+10.6%	240.30	275.00	240.30	8,89,648
Sep 2013	242.90	+1.5%	237.05	268.95	236.00	8,18,001
Aug 2013	239.20	−4.2%	249.80	260.00	225.50	4,87,834
Jul 2013	249.75	+4.8%	235.15	282.85	229.55	27,38,867
Jun 2013	238.35	−5.5%	250.00	259.85	222.10	13,55,467
May 2013	252.20	+4.4%	243.00	266.00	232.50	11,13,471
Apr 2013	241.60	+7.2%	229.00	246.00	214.00	10,30,120
Mar 2013	225.40	−1.9%	225.15	264.00	213.90	17,02,642
Feb 2013	229.85	−6.2%	248.45	250.00	227.00	9,19,937
Jan 2013	245.05	+7.1%	229.80	251.75	222.30	21,11,153
Dec 2012	228.70	+4.2%	219.50	229.95	213.30	7,30,876
Nov 2012	219.55	+4.8%	211.95	225.00	205.00	8,40,651
Oct 2012	209.55	+3.8%	200.00	235.00	197.05	5,90,833
Sep 2012	201.85	+6.5%	191.45	205.95	185.15	2,35,571
Aug 2012	189.50	−5.6%	200.05	234.40	181.15	12,57,954
Jul 2012	200.65	−2.1%	202.60	224.70	192.05	20,20,278
Jun 2012	204.90	+5.1%	197.00	208.60	181.00	46,98,460
May 2012	195.00	−6.1%	203.10	222.00	190.70	6,47,559
Apr 2012	207.70	−5.5%	219.75	219.75	201.00	1,55,031
Mar 2012	219.70	+7.6%	207.00	224.00	200.00	6,10,855
Feb 2012	204.15	+5.7%	191.40	209.70	190.25	11,84,416
Jan 2012	193.20	+2.5%	184.00	214.20	180.05	1,91,883
Dec 2011	188.40	−14.5%	225.00	225.00	173.00	3,19,988
Nov 2011	220.25	−0.2%	217.05	228.70	196.15	1,84,970
Oct 2011	220.75	+7.7%	200.20	242.70	193.15	5,36,218
Sep 2011	204.95	−15.7%	250.00	250.00	200.20	6,42,799
Aug 2011	243.10	−2.7%	247.45	255.00	225.00	70,62,008
Jul 2011	249.90	+7.9%	232.00	257.70	222.00	16,46,598
Jun 2011	231.70	−3.3%	239.95	244.00	228.20	5,03,565
May 2011	239.55	−4.6%	246.15	256.00	226.00	12,40,638
Apr 2011	251.05	+0.4%	250.50	298.00	241.00	6,89,856
Mar 2011	250.00	+6.2%	236.30	274.00	233.70	5,29,140
Feb 2011	235.35	−7.2%	258.70	261.30	231.00	2,89,416
Jan 2011	253.60	−4.4%	266.00	278.65	235.15	16,94,796
Dec 2010	265.35	+1.3%	261.00	275.00	235.10	5,45,534
Nov 2010	262.00	−4.9%	285.00	285.00	240.05	8,79,625
Oct 2010	275.45	−1.1%	277.60	310.20	265.00	13,78,011
Sep 2010	278.50	+12.0%	252.00	289.40	247.00	18,30,086
Aug 2010	248.70	+1.6%	247.95	275.75	240.25	9,82,518
Jul 2010	244.90	+2.1%	240.25	246.00	230.55	7,27,392
Jun 2010	239.85	−0.5%	239.10	253.00	227.55	7,42,517
May 2010	241.00	−4.3%	253.00	258.80	211.35	10,43,529
Apr 2010	251.80	+5.0%	240.50	266.10	239.00	15,63,023
Mar 2010	239.90	+4.6%	234.00	271.95	229.50	40,69,799
Feb 2010	229.35	−6.7%	246.00	249.80	201.10	14,93,305
Jan 2010	245.80	–	254.00	274.70	235.05	4,75,16,676

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	148.18	148.18	140.35	143.14	142.89	1,02,306	53.0%
29 Oct 2026	149.87	150.34	146.26	148.18	148.11	41,172	47.5%
28 Oct 2026	148.51	151.09	145.52	149.04	148.13	86,790	50.9%
27 Oct 2026	147.80	150.94	145.03	148.44	149.16	53,060	48.2%
26 Oct 2026	147.42	147.99	143.01	146.81	145.31	82,516	52.8%
23 Oct 2026	153.88	154.33	145.00	147.42	147.56	1,10,569	51.5%
22 Oct 2026	157.20	159.00	153.10	153.88	155.27	72,834	51.7%
21 Oct 2026	162.10	163.46	157.10	158.14	159.44	66,630	62.2%
19 Oct 2026	166.00	167.01	162.00	163.06	163.64	73,894	43.9%
16 Oct 2026	167.01	168.56	165.00	165.90	166.02	95,145	40.1%
15 Oct 2026	178.50	178.50	165.00	166.57	169.22	7,80,999	20.2%
14 Oct 2026	176.25	179.16	175.21	178.21	177.58	29,734	52.6%
13 Oct 2026	174.20	178.50	174.00	176.38	175.29	33,584	40.0%
12 Oct 2026	171.50	177.70	171.49	176.33	175.08	57,719	39.4%
9 Oct 2026	169.00	174.00	167.40	172.95	171.23	64,126	52.6%
8 Oct 2026	170.14	172.99	166.10	167.39	169.54	59,442	54.4%
7 Oct 2026	172.52	175.70	170.06	171.05	172.38	95,488	59.9%
6 Oct 2026	172.95	175.08	170.56	173.57	172.75	80,253	40.8%
5 Oct 2026	175.00	177.19	170.01	171.08	172.99	1,13,125	47.3%
1 Oct 2026	175.38	178.70	169.81	172.52	172.22	1,01,816	47.6%
30 Sep 2026	177.02	181.60	174.01	175.38	177.33	1,95,863	50.9%
29 Sep 2026	178.00	179.88	174.72	175.73	175.98	1,02,069	47.4%

Prices in ₹ per share as traded, not adjusted.