Price Data Selection & Download
DB International Stock Brokers Share Price All Time Records & Statistics (Feb 2012 - Jul 2026)
3159 daily OHLCV records on NSE from Feb. 2012 to July 2026. For live price, key ratios and fundamentals, see DB International Stock Brokers screener.
Share Price All Time High
₹116.00
April 02, 2012
NSE Exchange
Share Price All Time Low
₹6.55
December 05, 2018
NSE Exchange
Highest Volume Trading Day
1,493,703
August 01, 2025 • ₹28.09
NSE Exchange
Share Price History Data (Feb 2012 - Jul 2026)
DBSTOCKBRO daily open, high, low, close and volume (OHLCV) on NSE — 126 records.
Total Records
126
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-08 | ₹40.20 | ₹48.50 | ₹39.90 | ₹44.67 | 1,380,038 |
| 2026-07-07 | ₹35.50 | ₹43.23 | ₹35.27 | ₹42.14 | 658,685 |
| 2026-07-06 | ₹35.39 | ₹38.50 | ₹34.50 | ₹36.03 | 214,019 |
| 2026-07-03 | ₹35.50 | ₹38.50 | ₹34.00 | ₹35.54 | 140,769 |
| 2026-07-02 | ₹33.60 | ₹37.90 | ₹33.60 | ₹35.26 | 154,637 |
| 2026-07-01 | ₹33.70 | ₹36.00 | ₹32.96 | ₹34.52 | 80,970 |
| 2026-06-30 | ₹31.20 | ₹34.69 | ₹31.20 | ₹33.64 | 9,235 |
| 2026-06-29 | ₹31.00 | ₹34.00 | ₹30.10 | ₹32.00 | 35,125 |
| 2026-06-25 | ₹29.80 | ₹32.50 | ₹29.80 | ₹31.00 | 8,367 |
| 2026-06-24 | ₹30.60 | ₹30.60 | ₹29.15 | ₹29.81 | 5,388 |
| 2026-06-23 | ₹30.50 | ₹30.50 | ₹28.53 | ₹29.78 | 15,181 |
| 2026-06-22 | ₹29.70 | ₹29.70 | ₹29.00 | ₹29.49 | 7,435 |
| 2026-06-19 | ₹30.80 | ₹30.99 | ₹29.11 | ₹29.93 | 3,005 |
| 2026-06-18 | ₹31.00 | ₹32.49 | ₹29.02 | ₹29.45 | 21,755 |
| 2026-06-17 | ₹31.16 | ₹32.80 | ₹31.16 | ₹31.38 | 4,280 |
| 2026-06-16 | ₹32.50 | ₹34.99 | ₹31.11 | ₹32.00 | 17,110 |
| 2026-06-15 | ₹32.60 | ₹35.01 | ₹31.01 | ₹31.79 | 21,795 |
| 2026-06-12 | ₹30.66 | ₹32.99 | ₹30.66 | ₹32.57 | 742 |
| 2026-06-11 | ₹32.49 | ₹32.49 | ₹30.50 | ₹30.60 | 6,724 |
| 2026-06-10 | ₹30.17 | ₹36.20 | ₹30.00 | ₹31.42 | 13,906 |
| 2026-06-09 | ₹31.55 | ₹31.59 | ₹29.65 | ₹30.17 | 4,277 |
| 2026-06-08 | ₹32.99 | ₹32.99 | ₹31.11 | ₹31.55 | 5,816 |
| 2026-06-05 | ₹34.40 | ₹34.40 | ₹31.62 | ₹31.95 | 2,117 |
| 2026-06-04 | ₹34.44 | ₹34.44 | ₹32.46 | ₹33.63 | 4,406 |
| 2026-06-03 | ₹34.95 | ₹34.95 | ₹33.00 | ₹33.14 | 13,079 |
| 2026-06-02 | ₹34.35 | ₹35.00 | ₹32.35 | ₹34.09 | 68,128 |
| 2026-06-01 | ₹32.89 | ₹33.85 | ₹31.75 | ₹33.44 | 62,505 |
| 2026-05-29 | ₹31.02 | ₹33.83 | ₹30.42 | ₹33.57 | 56,951 |
| 2026-05-27 | ₹32.64 | ₹33.21 | ₹30.80 | ₹31.03 | 17,663 |
| 2026-05-26 | ₹31.50 | ₹33.99 | ₹31.15 | ₹32.64 | 73,071 |
| 2026-05-25 | ₹29.25 | ₹31.79 | ₹29.25 | ₹31.51 | 34,301 |
| 2026-05-22 | ₹29.41 | ₹30.59 | ₹29.00 | ₹29.86 | 16,996 |
| 2026-05-21 | ₹29.95 | ₹29.95 | ₹29.00 | ₹29.56 | 11,045 |
| 2026-05-20 | ₹27.50 | ₹29.98 | ₹27.50 | ₹29.64 | 37,488 |
| 2026-05-19 | ₹27.74 | ₹28.78 | ₹27.20 | ₹28.06 | 31,273 |
| 2026-05-18 | ₹27.30 | ₹27.79 | ₹26.50 | ₹27.07 | 10,942 |
| 2026-05-15 | ₹27.60 | ₹27.90 | ₹27.01 | ₹27.30 | 3,128 |
| 2026-05-14 | ₹27.49 | ₹27.80 | ₹27.25 | ₹27.58 | 614 |
| 2026-05-13 | ₹26.00 | ₹27.99 | ₹26.00 | ₹26.73 | 27,948 |
| 2026-05-12 | ₹27.99 | ₹27.99 | ₹27.09 | ₹27.17 | 1,799 |
| 2026-05-11 | ₹27.79 | ₹27.90 | ₹27.00 | ₹27.89 | 7,365 |
| 2026-05-08 | ₹27.12 | ₹27.89 | ₹27.00 | ₹27.79 | 21,351 |
| 2026-05-07 | ₹27.55 | ₹27.94 | ₹27.00 | ₹27.41 | 5,188 |
| 2026-05-06 | ₹27.74 | ₹27.98 | ₹27.03 | ₹27.80 | 12,639 |
| 2026-05-05 | ₹27.98 | ₹27.98 | ₹27.00 | ₹27.72 | 5,166 |
| 2026-05-04 | ₹27.55 | ₹27.79 | ₹27.00 | ₹27.40 | 2,236 |
| 2026-04-30 | ₹27.26 | ₹27.80 | ₹26.80 | ₹27.55 | 4,348 |
| 2026-04-29 | ₹27.55 | ₹28.35 | ₹27.00 | ₹27.06 | 8,138 |
| 2026-04-28 | ₹27.99 | ₹27.99 | ₹27.16 | ₹27.50 | 645 |
| 2026-04-27 | ₹27.31 | ₹27.99 | ₹26.85 | ₹27.16 | 4,518 |
| 2026-04-24 | ₹27.40 | ₹28.00 | ₹26.80 | ₹27.31 | 6,335 |
| 2026-04-23 | ₹27.35 | ₹27.75 | ₹26.80 | ₹26.85 | 10,339 |
| 2026-04-22 | ₹27.97 | ₹28.00 | ₹27.00 | ₹27.81 | 9,781 |
| 2026-04-21 | ₹27.97 | ₹28.50 | ₹27.00 | ₹27.77 | 10,748 |
| 2026-04-20 | ₹27.29 | ₹29.00 | ₹26.52 | ₹27.97 | 12,187 |
| 2026-04-17 | ₹27.20 | ₹27.20 | ₹27.00 | ₹27.20 | 1,562 |
| 2026-04-16 | ₹26.45 | ₹27.20 | ₹26.45 | ₹27.19 | 12,610 |
| 2026-04-15 | ₹25.90 | ₹27.20 | ₹25.67 | ₹26.45 | 4,956 |
| 2026-04-13 | ₹26.30 | ₹26.52 | ₹25.55 | ₹26.51 | 1,741 |
| 2026-04-10 | ₹26.00 | ₹26.50 | ₹25.63 | ₹26.00 | 1,174 |
| 2026-04-09 | ₹26.47 | ₹26.50 | ₹25.61 | ₹26.19 | 2,708 |
| 2026-04-08 | ₹26.30 | ₹26.61 | ₹25.83 | ₹26.52 | 18,994 |
| 2026-04-07 | ₹26.11 | ₹26.11 | ₹24.80 | ₹25.83 | 7,567 |
| 2026-04-06 | ₹26.00 | ₹26.01 | ₹25.50 | ₹25.99 | 982 |
| 2026-04-02 | ₹25.89 | ₹26.20 | ₹25.25 | ₹26.09 | 6,919 |
| 2026-04-01 | ₹25.00 | ₹26.00 | ₹25.00 | ₹25.96 | 1,306 |
| 2026-03-30 | ₹25.90 | ₹25.90 | ₹24.80 | ₹24.96 | 14,567 |
| 2026-03-27 | ₹25.02 | ₹27.00 | ₹24.50 | ₹25.10 | 15,223 |
| 2026-03-25 | ₹25.00 | ₹25.95 | ₹25.00 | ₹25.45 | 1,200 |
| 2026-03-24 | ₹25.42 | ₹25.77 | ₹24.82 | ₹25.29 | 752 |
| 2026-03-23 | ₹25.00 | ₹25.66 | ₹24.81 | ₹24.87 | 8,156 |
| 2026-03-20 | ₹25.01 | ₹25.80 | ₹25.00 | ₹25.04 | 6,084 |
| 2026-03-19 | ₹25.87 | ₹26.69 | ₹24.35 | ₹24.85 | 54,436 |
| 2026-03-18 | ₹25.32 | ₹26.45 | ₹25.32 | ₹25.87 | 9,919 |
| 2026-03-17 | ₹25.89 | ₹25.89 | ₹25.26 | ₹25.61 | 1,984 |
| 2026-03-16 | ₹25.00 | ₹25.89 | ₹24.80 | ₹25.06 | 2,075 |
| 2026-03-13 | ₹25.32 | ₹25.79 | ₹24.50 | ₹24.94 | 8,622 |
| 2026-03-12 | ₹25.00 | ₹25.96 | ₹24.80 | ₹25.19 | 3,265 |
| 2026-03-11 | ₹25.96 | ₹26.15 | ₹25.03 | ₹25.36 | 670 |
| 2026-03-10 | ₹25.25 | ₹26.00 | ₹25.02 | ₹25.84 | 2,054 |
| 2026-03-09 | ₹25.96 | ₹25.96 | ₹25.00 | ₹25.01 | 1,813 |
| 2026-03-06 | ₹25.72 | ₹26.21 | ₹25.01 | ₹25.94 | 1,575 |
| 2026-03-05 | ₹25.50 | ₹26.20 | ₹25.40 | ₹25.72 | 9,801 |
| 2026-03-04 | ₹25.25 | ₹25.58 | ₹24.80 | ₹25.09 | 1,581 |
| 2026-03-02 | ₹24.80 | ₹25.98 | ₹24.80 | ₹24.89 | 6,853 |
| 2026-02-27 | ₹26.59 | ₹26.76 | ₹25.37 | ₹25.98 | 22,269 |
| 2026-02-26 | ₹25.64 | ₹26.99 | ₹25.31 | ₹26.23 | 27,722 |
| 2026-02-25 | ₹25.46 | ₹25.80 | ₹25.25 | ₹25.63 | 1,857 |
| 2026-02-24 | ₹25.25 | ₹25.69 | ₹25.00 | ₹25.46 | 18,751 |
| 2026-02-23 | ₹25.25 | ₹25.60 | ₹25.03 | ₹25.54 | 3,361 |
| 2026-02-20 | ₹25.25 | ₹26.00 | ₹24.84 | ₹25.17 | 23,375 |
| 2026-02-19 | ₹25.49 | ₹26.01 | ₹23.15 | ₹25.34 | 64,283 |
| 2026-02-18 | ₹25.34 | ₹25.34 | ₹24.65 | ₹25.04 | 7,894 |
| 2026-02-17 | ₹25.24 | ₹25.24 | ₹24.65 | ₹24.84 | 1,016 |
| 2026-02-16 | ₹25.69 | ₹25.69 | ₹23.71 | ₹24.73 | 14,997 |
| 2026-02-13 | ₹25.00 | ₹25.01 | ₹24.54 | ₹24.56 | 2,019 |
| 2026-02-12 | ₹25.29 | ₹25.49 | ₹24.80 | ₹24.96 | 259 |
| 2026-02-11 | ₹25.00 | ₹25.69 | ₹24.65 | ₹25.29 | 625 |
| 2026-02-10 | ₹25.00 | ₹25.02 | ₹24.65 | ₹24.99 | 3,934 |
| 2026-02-09 | ₹25.27 | ₹25.27 | ₹24.50 | ₹24.81 | 4,186 |
| 2026-02-06 | ₹25.09 | ₹25.30 | ₹24.69 | ₹24.77 | 688 |
| 2026-02-05 | ₹25.00 | ₹25.90 | ₹24.65 | ₹24.96 | 4,508 |
| 2026-02-04 | ₹25.00 | ₹25.29 | ₹24.70 | ₹25.02 | 1,442 |
| 2026-02-03 | ₹25.44 | ₹25.44 | ₹24.65 | ₹24.87 | 2,094 |
| 2026-02-02 | ₹25.48 | ₹25.48 | ₹24.50 | ₹24.94 | 4,456 |
| 2026-02-01 | ₹25.54 | ₹25.54 | ₹24.32 | ₹24.95 | 3,051 |
| 2026-01-30 | ₹24.80 | ₹25.10 | ₹24.65 | ₹24.86 | 2,247 |
| 2026-01-29 | ₹24.98 | ₹24.98 | ₹24.50 | ₹24.71 | 3,720 |
| 2026-01-28 | ₹24.80 | ₹25.35 | ₹23.50 | ₹24.46 | 28,343 |
| 2026-01-27 | ₹25.36 | ₹25.42 | ₹24.32 | ₹24.69 | 6,691 |
| 2026-01-23 | ₹25.03 | ₹25.11 | ₹24.86 | ₹24.86 | 319 |
| 2026-01-22 | ₹24.07 | ₹25.20 | ₹24.07 | ₹25.03 | 1,449 |
| 2026-01-21 | ₹25.58 | ₹25.58 | ₹24.65 | ₹24.89 | 1,148 |
| 2026-01-20 | ₹25.09 | ₹25.10 | ₹24.65 | ₹24.79 | 764 |
| 2026-01-19 | ₹25.01 | ₹25.59 | ₹24.65 | ₹24.90 | 2,840 |
| 2026-01-16 | ₹24.82 | ₹25.42 | ₹24.82 | ₹25.22 | 612 |
| 2026-01-14 | ₹25.01 | ₹25.73 | ₹24.80 | ₹25.38 | 2,637 |
| 2026-01-13 | ₹24.37 | ₹25.37 | ₹24.33 | ₹24.91 | 1,706 |
| 2026-01-12 | ₹25.00 | ₹25.37 | ₹24.60 | ₹24.97 | 3,018 |
| 2026-01-09 | ₹26.70 | ₹26.70 | ₹24.65 | ₹24.72 | 5,496 |
| 2026-01-08 | ₹25.00 | ₹25.24 | ₹24.66 | ₹25.11 | 2,736 |
| 2026-01-07 | ₹25.41 | ₹25.41 | ₹24.80 | ₹24.96 | 1,324 |
| 2026-01-06 | ₹24.97 | ₹25.00 | ₹24.70 | ₹24.87 | 2,627 |
| 2026-01-05 | ₹24.86 | ₹25.58 | ₹24.80 | ₹24.97 | 2,520 |
| 2026-01-02 | ₹25.39 | ₹25.39 | ₹24.80 | ₹24.87 | 8,262 |
| 2026-01-01 | ₹25.39 | ₹25.39 | ₹24.71 | ₹24.84 | 1,789 |
DB International Stock Brokers Share Price Performance Analysis (Feb 2012 - Jul 2026)
DBSTOCKBRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+79.83%
₹24.84 → ₹44.67
Year to Date
Price Volatility
12.99%
Low Volatility
Year to Date
Average Daily Volume
31,015
Year to Date Average
NSE Exchange
DB International Stock Brokers Share Price History – Frequently Asked Questions
Common questions about DBSTOCKBRO historical data and records.
What is the all-time high share price of DB International Stock Brokers (DBSTOCKBRO)?
The all-time high share price of DB International Stock Brokers was ₹116.0 recorded on April 02, 2012 on the NSE exchange.
What is the all-time low share price of DB International Stock Brokers (DBSTOCKBRO)?
The all-time low share price of DB International Stock Brokers was ₹6.55 recorded on December 05, 2018 on the NSE exchange.
How can I download DBSTOCKBRO historical share price data?
You can download DB International Stock Brokers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DBSTOCKBRO shares?
The highest trading volume day for DB International Stock Brokers was 1,493,703 shares traded on August 01, 2025 on the NSE exchange, with share price at ₹28.09.