DB International Stock Brokers

DBSB
🏛️ Inde →
25.53
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 25.75 25.75 25.15 25.53 0.0M
2025-09-25 25.70 25.99 25.50 25.61 0.0M
2025-09-24 26.00 26.84 25.58 25.70 0.0M
2025-09-23 25.80 26.84 25.41 26.42 0.0M
2025-09-22 26.83 27.15 25.80 25.80 0.0M
2025-09-19 27.36 27.91 26.48 26.70 0.0M
2025-09-18 27.96 27.96 27.25 27.48 0.0M
2025-09-17 28.00 28.35 27.00 27.26 0.0M
2025-09-16 26.60 28.55 26.60 27.30 0.0M
2025-09-15 29.89 30.45 26.81 26.95 0.1M
2025-09-12 25.25 28.20 25.25 27.39 0.0M
2025-09-11 26.62 26.94 25.63 25.75 0.0M
2025-09-10 25.50 28.79 25.50 26.48 0.1M
2025-09-09 26.23 30.00 25.60 26.14 0.0M
2025-09-08 25.67 25.85 25.02 25.29 0.0M
2025-09-05 26.30 26.36 25.41 25.54 0.0M
2025-09-04 25.78 26.40 25.67 25.83 0.0M
2025-09-03 26.40 26.52 25.62 26.31 0.0M
2025-09-02 26.50 26.69 25.41 26.04 0.0M
2025-09-01 24.50 26.47 24.50 25.66 0.0M
2025-08-29 25.80 25.99 25.32 25.35 0.0M
2025-08-28 25.35 26.30 25.02 25.79 0.0M
2025-08-26 26.33 26.38 25.29 25.32 0.0M
2025-08-25 25.81 26.99 25.12 25.83 0.0M
2025-08-22 26.12 26.24 25.60 25.87 0.0M
2025-08-21 25.76 26.44 25.42 26.12 0.0M
2025-08-20 26.15 26.24 25.10 25.85 0.0M
2025-08-19 26.60 26.60 25.90 26.02 0.0M
2025-08-18 24.99 26.21 24.99 25.93 0.0M
2025-08-14 25.83 25.83 25.00 25.53 0.0M
2025-08-13 25.00 26.35 25.00 25.60 0.0M
2025-08-12 25.87 26.32 25.32 26.30 0.0M
2025-08-11 25.82 25.99 25.24 25.93 0.0M
2025-08-08 25.00 26.04 25.00 25.18 0.0M
2025-08-07 26.50 26.51 25.32 25.79 0.0M
2025-08-06 26.31 27.30 26.00 26.30 0.0M
2025-08-05 26.80 27.66 26.01 26.12 0.0M
2025-08-04 29.00 29.00 25.53 27.18 0.2M
2025-08-01 27.58 31.00 27.20 28.44 0.7M
2025-07-31 27.50 28.00 27.25 27.72 0.0M
2025-07-30 27.50 28.63 27.50 28.00 0.0M
2025-07-29 27.00 29.50 27.00 28.00 0.0M
2025-07-28 28.00 29.14 27.54 27.96 0.0M
2025-07-25 28.72 28.99 28.18 28.55 0.0M
2025-07-24 28.71 29.82 28.35 28.80 0.0M
2025-07-23 28.92 30.89 28.49 28.71 0.1M
2025-07-22 28.00 28.67 28.00 28.61 0.0M
2025-07-21 30.19 30.19 28.77 28.92 0.0M
2025-07-18 29.10 29.76 28.27 28.41 0.0M
2025-07-17 29.03 29.72 28.77 29.08 0.0M
2025-07-16 28.98 29.58 28.72 29.21 0.0M
2025-07-15 28.00 29.13 28.00 28.98 0.0M
2025-07-14 30.00 30.00 27.50 28.34 0.0M
2025-07-11 30.24 30.24 26.54 28.56 0.1M
2025-07-10 30.93 31.06 29.18 29.66 0.0M
2025-07-09 31.78 32.01 30.95 30.99 0.0M
2025-07-08 31.90 31.90 31.25 31.39 0.0M
2025-07-07 32.40 32.51 31.86 31.89 0.0M
2025-07-04 32.95 33.64 32.07 32.08 0.0M
2025-07-03 32.00 32.80 32.00 32.12 0.0M
2025-07-02 31.32 34.50 31.32 32.29 0.0M
2025-07-01 31.01 33.02 31.01 31.64 0.0M
2025-06-30 32.00 33.48 32.00 32.62 0.0M
2025-06-27 34.20 34.46 32.60 33.23 0.0M
2025-06-26 33.04 34.75 32.10 33.67 0.0M
2025-06-25 27.90 36.30 27.90 32.29 0.1M
2025-06-24 30.65 30.83 30.11 30.32 0.0M
2025-06-23 30.20 30.68 30.20 30.41 0.0M
2025-06-20 30.00 30.20 30.00 30.20 0.0M
2025-06-19 30.58 31.50 29.54 30.15 0.0M
2025-06-18 30.28 33.99 30.03 30.50 0.0M
2025-06-17 30.50 30.65 29.55 29.81 0.0M
2025-06-16 31.30 31.44 30.12 30.61 0.0M
2025-06-13 29.60 30.98 29.60 30.64 0.0M
2025-06-12 31.74 31.99 30.43 30.83 0.0M
2025-06-11 30.10 31.00 29.47 30.97 0.0M
2025-06-10 30.00 30.49 29.32 29.37 0.0M
2025-06-09 28.01 30.43 28.01 29.29 0.0M
2025-06-06 29.71 30.60 29.34 29.60 0.0M
2025-06-05 29.59 30.50 29.10 30.06 0.0M
2025-06-04 30.00 30.18 29.17 29.49 0.0M
2025-06-03 28.00 31.00 28.00 29.52 0.0M
2025-06-02 30.15 30.50 28.97 29.54 0.0M
2025-05-30 30.00 30.47 28.72 29.27 0.0M
2025-05-29 29.86 31.00 29.50 29.85 0.0M
2025-05-28 30.10 30.28 29.34 29.41 0.0M
2025-05-27 29.30 30.47 28.48 29.36 0.0M
2025-05-26 28.70 33.92 28.70 29.27 0.0M
2025-05-23 29.60 29.78 28.51 28.70 0.0M
2025-05-22 28.55 31.12 28.00 28.74 0.0M
2025-05-21 28.25 29.60 28.25 28.60 0.0M
2025-05-20 29.08 29.45 28.01 28.94 0.0M
2025-05-19 28.56 29.30 28.00 28.75 0.0M
2025-05-16 28.50 28.67 26.00 28.00 0.0M
2025-05-15 27.40 28.35 27.40 28.33 0.0M
2025-05-14 27.10 27.50 27.04 27.04 0.0M
2025-05-13 28.90 28.90 27.15 27.26 0.0M
2025-05-12 26.80 28.20 26.80 27.92 0.0M
2025-05-09 26.88 27.70 26.60 27.05 0.0M
2025-05-08 26.80 28.18 26.80 27.13 0.0M
2025-05-07 26.80 28.50 26.80 27.32 0.0M
2025-05-06 27.27 27.99 27.11 27.48 0.0M
2025-05-05 27.36 27.90 26.90 27.43 0.0M
2025-05-02 26.93 28.41 26.93 27.36 0.0M
2025-04-30 27.29 27.99 26.87 27.20 0.0M
2025-04-29 27.98 27.98 27.01 27.58 0.0M
2025-04-28 28.09 28.51 27.20 27.35 0.0M
2025-04-25 29.00 29.00 27.41 27.76 0.0M
2025-04-24 29.01 29.10 28.00 28.43 0.0M
2025-04-23 28.55 29.31 28.55 28.68 0.0M
2025-04-22 27.80 30.35 27.80 28.55 0.0M
2025-04-21 27.01 28.47 26.80 27.73 0.0M
2025-04-17 28.00 28.21 27.00 27.59 0.0M
2025-04-16 27.89 28.10 27.50 27.50 0.0M
2025-04-15 27.55 28.00 27.33 27.37 0.0M
2025-04-11 26.80 28.09 26.80 27.03 0.0M
2025-04-09 28.06 28.08 27.39 27.60 0.0M
2025-04-08 27.51 27.67 27.51 27.51 0.0M
2025-04-07 27.00 27.20 26.16 26.57 0.0M
2025-04-04 28.13 28.50 27.50 27.73 0.0M
2025-04-03 27.73 29.80 27.50 28.62 0.0M
2025-04-02 28.56 32.45 27.50 28.30 0.0M
2025-04-01 29.19 29.19 28.50 29.10 0.0M
2025-03-28 28.68 29.70 28.00 28.27 0.0M
2025-03-27 29.50 29.50 28.40 28.50 0.0M
2025-03-26 30.26 30.80 29.00 29.32 0.1M
2025-03-25 31.00 31.33 30.20 30.42 0.0M
2025-03-24 30.90 31.97 30.15 30.49 0.0M
2025-03-21 32.13 32.13 31.19 31.27 0.0M
2025-03-20 32.59 32.59 31.32 31.48 0.0M
2025-03-19 33.29 33.29 31.00 31.51 0.0M
2025-03-18 32.65 32.91 31.70 31.70 0.0M
2025-03-17 33.40 33.40 32.20 32.20 0.0M
2025-03-13 33.00 33.85 32.74 32.77 0.0M
2025-03-12 33.98 34.16 33.20 33.20 0.0M
2025-03-11 36.11 36.11 33.95 33.95 0.0M
2025-03-10 36.99 36.99 34.70 34.71 0.0M
2025-03-07 40.00 40.00 35.10 35.58 0.0M
2025-03-06 40.00 40.00 35.50 35.52 0.0M
2025-03-05 35.30 36.77 35.30 35.50 0.0M
2025-03-04 35.50 36.63 35.50 35.62 0.0M
2025-03-03 35.76 36.70 35.70 36.01 0.0M
2025-02-28 37.65 41.34 35.65 36.02 0.0M
2025-02-27 38.81 38.81 36.90 36.92 0.0M
2025-02-25 38.85 38.85 36.90 36.95 0.0M
2025-02-24 38.37 39.00 37.14 37.40 0.0M
2025-02-21 38.71 38.71 37.00 37.43 0.0M
2025-02-20 38.16 38.65 37.05 37.41 0.0M
2025-02-19 39.25 39.29 37.50 37.65 0.0M
2025-02-18 39.00 44.00 35.30 38.23 0.0M
2025-02-17 39.40 40.00 38.00 38.10 0.0M
2025-02-14 40.00 40.09 38.73 39.43 0.0M
2025-02-13 40.79 40.85 39.75 40.10 0.0M
2025-02-12 40.48 40.48 39.95 40.11 0.0M
2025-02-11 40.48 40.48 40.00 40.28 0.0M
2025-02-10 40.00 41.18 39.51 40.67 0.0M
2025-02-07 41.52 42.15 41.00 41.01 0.0M
2025-02-06 41.50 42.00 41.50 41.51 0.0M
2025-02-05 42.50 42.50 41.50 41.52 0.0M
2025-02-04 42.50 42.50 41.50 41.50 0.0M
2025-02-03 43.50 43.50 41.50 41.50 0.0M
2025-02-01 43.30 43.30 41.52 41.52 0.0M
2025-01-31 42.40 43.69 42.40 43.40 0.0M
2025-01-30 41.25 42.88 41.25 42.41 0.0M
2025-01-29 42.40 43.00 42.00 42.11 0.0M
2025-01-28 43.45 43.65 42.30 42.97 0.0M
2025-01-27 43.00 43.90 42.13 43.00 0.0M
2025-01-24 43.75 43.93 43.00 43.01 0.0M
2025-01-23 43.50 44.00 42.90 43.08 0.0M
2025-01-22 43.50 44.00 42.00 43.40 0.0M
2025-01-21 45.23 45.23 44.00 44.00 0.0M
2025-01-20 44.28 44.28 43.50 44.28 0.0M
2025-01-17 43.95 44.09 43.50 43.50 0.0M
2025-01-16 43.20 43.97 42.84 43.46 0.0M
2025-01-15 45.00 47.00 43.50 43.80 0.0M
2025-01-14 43.01 47.00 43.01 46.35 0.0M
2025-01-13 46.99 46.99 44.00 44.09 0.0M
2025-01-10 45.37 45.37 44.32 44.54 0.0M
2025-01-09 44.40 45.55 44.40 45.10 0.0M
2025-01-08 45.45 45.45 44.35 44.44 0.0M
2025-01-07 45.82 45.91 45.00 45.45 0.0M
2025-01-06 42.00 48.14 42.00 44.89 0.0M
2025-01-03 50.00 50.00 46.11 46.55 0.0M
2025-01-02 48.00 48.19 47.10 48.07 0.0M
2025-01-01 50.29 54.58 46.50 47.65 0.0M