DCB Bank Limited DCBBANK
NSE · India · Finance
INR 199.71-3.83 (-1.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 199.71 | -1.88% | INR 203.42 | INR 203.42 | INR 196.81 | 842.47K |
| 2026-09-30 | INR 203.54 | +0.58% | INR 202.06 | INR 205.56 | INR 202.05 | 781.97K |
| 2026-09-29 | INR 202.37 | -2.45% | INR 206.05 | INR 206.06 | INR 201.10 | 977.37K |
| 2026-09-28 | INR 207.46 | -3.10% | INR 213.00 | INR 213.54 | INR 207.00 |
| 1.47M |
| 2026-09-25 | INR 214.09 | +0.35% | INR 215.19 | INR 216.37 | INR 213.50 | 951.80K |
| 2026-09-24 | INR 213.35 | -4.62% | INR 218.40 | INR 218.99 | INR 206.69 | 2.86M |
| 2026-09-23 | INR 223.69 | +2.34% | INR 218.89 | INR 224.71 | INR 218.11 | 812.05K |
| 2026-09-22 | INR 218.58 | -0.09% | INR 218.71 | INR 221.80 | INR 217.06 | 568.38K |
| 2026-09-21 | INR 218.77 | +0.19% | INR 218.20 | INR 220.54 | INR 216.47 | 550.53K |
| 2026-09-18 | INR 218.35 | -0.07% | INR 218.99 | INR 223.02 | INR 217.00 | 1.45M |
| 2026-09-17 | INR 218.51 | -0.65% | INR 218.00 | INR 224.97 | INR 217.35 | 911.52K |
| 2026-09-16 | INR 219.94 | -0.88% | INR 222.82 | INR 223.93 | INR 215.46 | 912.82K |
| 2026-09-15 | INR 221.89 | -1.98% | INR 226.23 | INR 228.94 | INR 220.81 | 845.02K |
| 2026-09-14 | INR 226.37 | 0.00% | INR 226.37 | INR 226.37 | INR 226.37 | 0 |
| 2026-09-11 | INR 226.37 | -0.33% | INR 225.00 | INR 226.99 | INR 223.41 | 1.25M |
| 2026-09-10 | INR 227.13 | -0.43% | INR 227.95 | INR 229.79 | INR 225.79 | 925.69K |
| 2026-09-09 | INR 228.10 | -0.63% | INR 229.00 | INR 231.96 | INR 224.95 | 2.27M |
| 2026-09-08 | INR 229.55 | +3.72% | INR 221.00 | INR 234.80 | INR 219.91 | 6.35M |
| 2026-09-07 | INR 221.31 | +0.26% | INR 220.90 | INR 222.99 | INR 218.05 | 877.08K |
| 2026-09-04 | INR 220.74 | -0.66% | INR 222.40 | INR 223.90 | INR 220.20 | 539.99K |
| 2026-09-03 | INR 222.20 | -0.06% | INR 223.11 | INR 228.99 | INR 219.63 | 2.83M |
| 2026-09-02 | INR 222.34 | -0.91% | INR 224.39 | INR 224.39 | INR 218.55 | 2.49M |
| 2026-09-01 | INR 224.39 | +2.84% | INR 217.55 | INR 225.62 | INR 215.20 | 3.79M |
| 2026-08-31 | INR 218.20 | +2.46% | INR 212.97 | INR 218.70 | INR 211.00 | 1.78M |
| 2026-08-28 | INR 212.97 | -2.09% | INR 217.85 | INR 217.85 | INR 212.50 | 1.70M |
| 2026-08-27 | INR 217.51 | +1.72% | INR 214.50 | INR 220.50 | INR 214.50 | 9.71M |
| 2026-08-26 | INR 213.83 | +3.12% | INR 210.00 | INR 220.10 | INR 209.24 | 10.44M |
| 2026-08-25 | INR 207.37 | +3.82% | INR 201.50 | INR 210.10 | INR 200.16 | 7.87M |
| 2026-08-24 | INR 199.74 | -1.89% | INR 205.62 | INR 206.00 | INR 199.25 | 2.43M |
| 2026-08-21 | INR 203.59 | +7.94% | INR 188.99 | INR 205.00 | INR 187.60 | 10.15M |
| 2026-08-20 | INR 188.61 | +3.74% | INR 182.99 | INR 189.90 | INR 182.99 | 2.18M |
| 2026-08-19 | INR 181.81 | -0.69% | INR 182.00 | INR 184.39 | INR 180.00 | 743.36K |
| 2026-08-18 | INR 183.08 | -0.55% | INR 182.80 | INR 183.64 | INR 180.50 | 695.98K |
| 2026-08-17 | INR 184.09 | +1.13% | INR 182.05 | INR 184.39 | INR 180.99 | 549.69K |
| 2026-08-14 | INR 182.04 | -2.70% | INR 186.23 | INR 187.77 | INR 181.49 | 1.20M |
| 2026-08-13 | INR 187.10 | -0.61% | INR 188.24 | INR 188.89 | INR 184.00 | 495.32K |
| 2026-08-12 | INR 188.24 | +1.74% | INR 186.05 | INR 191.73 | INR 186.00 | 984.29K |
| 2026-08-11 | INR 185.02 | -1.29% | INR 187.99 | INR 188.80 | INR 182.08 | 1.79M |
| 2026-08-10 | INR 187.43 | -2.69% | INR 192.62 | INR 193.94 | INR 187.00 | 1.26M |
| 2026-08-07 | INR 192.62 | -1.19% | INR 195.00 | INR 196.76 | INR 190.81 | 1.32M |
| 2026-08-06 | INR 194.93 | +3.07% | INR 189.12 | INR 196.71 | INR 189.12 | 2.80M |
| 2026-08-05 | INR 189.12 | -1.40% | INR 191.50 | INR 193.96 | INR 188.20 | 857.06K |
| 2026-08-04 | INR 191.80 | +0.37% | INR 191.85 | INR 192.30 | INR 189.61 | 441.05K |
| 2026-08-03 | INR 191.09 | +2.69% | INR 189.00 | INR 191.89 | INR 187.16 | 801.48K |
| 2026-07-31 | INR 186.09 | -0.78% | INR 187.60 | INR 188.72 | INR 186.00 | 815.07K |
| 2026-07-30 | INR 187.55 | -2.60% | INR 191.51 | INR 192.05 | INR 187.01 | 823.88K |
| 2026-07-29 | INR 192.56 | -1.30% | INR 195.10 | INR 195.35 | INR 190.64 | 1.05M |
| 2026-07-28 | INR 195.10 | +2.54% | INR 191.25 | INR 196.85 | INR 191.25 | 1.69M |
| 2026-07-27 | INR 190.26 | +2.16% | INR 193.16 | INR 204.74 | INR 189.74 | 10.93M |
| 2026-07-24 | INR 186.24 | -1.83% | INR 189.60 | INR 189.60 | INR 184.75 | 1.03M |
| 2026-07-23 | INR 189.72 | +0.57% | INR 187.20 | INR 190.82 | INR 186.40 | 667.03K |
| 2026-07-22 | INR 188.65 | -0.83% | INR 190.22 | INR 194.29 | INR 186.42 | 1.29M |
| 2026-07-21 | INR 190.22 | +0.19% | INR 188.99 | INR 193.41 | INR 188.98 | 1.47M |
| 2026-07-20 | INR 189.85 | -0.04% | INR 189.00 | INR 190.89 | INR 187.00 | 508.88K |
| 2026-07-17 | INR 189.93 | +1.91% | INR 186.37 | INR 190.10 | INR 185.00 | 741.47K |
| 2026-07-16 | INR 186.37 | -2.07% | INR 190.30 | INR 190.95 | INR 185.40 | 552.23K |
| 2026-07-15 | INR 190.30 | +1.56% | INR 187.38 | INR 192.39 | INR 187.38 | 1.12M |
| 2026-07-14 | INR 187.38 | -2.53% | INR 191.11 | INR 191.55 | INR 185.55 | 1.10M |
| 2026-07-13 | INR 192.24 | +1.89% | INR 186.00 | INR 193.65 | INR 186.00 | 1.48M |
| 2026-07-10 | INR 188.67 | +1.43% | INR 186.35 | INR 191.85 | INR 186.35 | 830.64K |
| 2026-07-09 | INR 186.01 | +3.34% | INR 181.15 | INR 187.50 | INR 181.15 | 601.72K |
| 2026-07-08 | INR 180.00 | -2.67% | INR 184.00 | INR 187.50 | INR 178.30 | 1.02M |
| 2026-07-07 | INR 184.94 | -1.17% | INR 186.30 | INR 190.42 | INR 184.55 | 856.75K |
| 2026-07-06 | INR 187.13 | -1.13% | INR 188.01 | INR 189.70 | INR 186.43 | 509.74K |
| 2026-07-03 | INR 189.27 | -2.18% | INR 194.00 | INR 194.60 | INR 188.18 | 764.03K |
| 2026-07-02 | INR 193.49 | +4.46% | INR 187.00 | INR 194.10 | INR 184.71 | 2.61M |
| 2026-07-01 | INR 185.23 | +0.02% | INR 185.20 | INR 187.21 | INR 183.80 | 660.95K |
| 2026-06-30 | INR 185.20 | -1.42% | INR 188.00 | INR 190.04 | INR 184.51 | 601.56K |
| 2026-06-29 | INR 187.87 | +0.92% | INR 186.80 | INR 190.18 | INR 185.55 | 824.82K |
| 2026-06-26 | INR 186.15 | 0.00% | INR 186.15 | INR 186.15 | INR 186.15 | 0 |
| 2026-06-25 | INR 186.15 | +0.32% | INR 185.56 | INR 190.80 | INR 185.39 | 1.41M |
| 2026-06-24 | INR 185.56 | +0.39% | INR 184.04 | INR 187.00 | INR 183.05 | 694.25K |
| 2026-06-23 | INR 184.83 | -1.28% | INR 187.99 | INR 190.40 | INR 184.50 | 735.85K |
| 2026-06-22 | INR 187.22 | +1.42% | INR 184.59 | INR 188.00 | INR 184.59 | 944.82K |
| 2026-06-19 | INR 184.59 | -0.74% | INR 184.12 | INR 187.29 | INR 182.50 | 729.09K |
| 2026-06-18 | INR 185.97 | +0.52% | INR 185.99 | INR 188.30 | INR 184.34 | 865.18K |
| 2026-06-17 | INR 185.01 | +0.70% | INR 183.70 | INR 186.21 | INR 182.90 | 1.41M |
| 2026-06-16 | INR 183.73 | -0.48% | INR 186.50 | INR 186.69 | INR 181.90 | 564.72K |
| 2026-06-15 | INR 184.61 | +2.64% | INR 184.00 | INR 186.60 | INR 182.15 | 1.27M |
| 2026-06-12 | INR 179.86 | +3.14% | INR 175.99 | INR 180.60 | INR 175.43 | 646.79K |
| 2026-06-11 | INR 174.38 | -1.49% | INR 175.55 | INR 178.50 | INR 173.80 | 696.47K |
| 2026-06-10 | INR 177.02 | -0.33% | INR 177.48 | INR 180.85 | INR 176.40 | 704.15K |
| 2026-06-09 | INR 177.61 | +2.71% | INR 174.00 | INR 178.00 | INR 173.70 | 938.93K |
| 2026-06-08 | INR 172.93 | -1.42% | INR 175.21 | INR 179.79 | INR 171.50 | 1.05M |
| 2026-06-05 | INR 175.42 | +0.46% | INR 174.22 | INR 178.68 | INR 174.22 | 940.51K |
| 2026-06-04 | INR 174.62 | +0.01% | INR 172.05 | INR 175.52 | INR 170.27 | 1.13M |
| 2026-06-03 | INR 174.61 | +0.81% | INR 173.20 | INR 176.20 | INR 169.00 | 1.26M |
| 2026-06-02 | INR 173.20 | -0.94% | INR 173.10 | INR 175.23 | INR 170.19 | 1.21M |
| 2026-06-01 | INR 174.85 | -0.27% | INR 175.33 | INR 177.66 | INR 169.44 | 1.64M |
| 2026-05-29 | INR 175.33 | -2.33% | INR 180.25 | INR 181.89 | INR 174.20 | 798.26K |