DCB Bank Limited (BOM:532772)
India · Delayed Price · Currency is INR 200.10
+2.55 (1.29%)
At close: Oct 6, 2026
BOM:532772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 197.85 | 202.10 | 192.05 | 200.10 | 200.10 | 1.29% | 58,673 |
| Oct 5, 2026 | 199.40 | 205.00 | 196.75 | 197.55 | 197.55 | -0.95% | 47,132 |
| Oct 1, 2026 | 204.55 | 204.55 | 196.55 | 199.45 | 199.45 | -1.99% | 50,059 |
| Sep 30, 2026 | 202.70 | 205.30 | 202.20 | 203.50 | 203.50 | 0.54% | 54,647 |
| Sep 29, 2026 | 206.00 | 206.10 | 201.15 | 202.40 | 202.40 | -2.39% | 38,840 |
| Sep 28, 2026 | 213.05 | 213.05 | 207.00 | 207.35 | 207.35 | -3.13% | 102,663 |
| Sep 25, 2026 | 215.00 | 216.45 | 213.50 | 214.05 | 214.05 | 0.28% | 36,119 |
| Sep 24, 2026 | 219.25 | 219.25 | 206.95 | 213.45 | 213.45 | -4.45% | 62,188 |
| Sep 23, 2026 | 220.75 | 224.50 | 220.15 | 223.40 | 223.40 | 2.22% | 27,904 |
| Sep 22, 2026 | 220.25 | 221.45 | 216.20 | 218.55 | 218.55 | -0.09% | 18,713 |
| Sep 21, 2026 | 218.35 | 220.45 | 216.75 | 218.75 | 218.75 | 0.48% | 37,796 |
| Sep 18, 2026 | 220.15 | 223.00 | 216.60 | 217.70 | 217.70 | -0.41% | 63,982 |
| Sep 17, 2026 | 218.00 | 224.90 | 217.25 | 218.60 | 218.60 | -0.66% | 43,243 |
| Sep 16, 2026 | 223.05 | 223.50 | 215.60 | 220.05 | 220.05 | -0.90% | 73,418 |
| Sep 15, 2026 | 226.85 | 230.90 | 221.00 | 222.05 | 222.05 | -1.90% | 66,550 |
| Sep 11, 2026 | 226.05 | 226.90 | 223.40 | 226.35 | 226.35 | -0.35% | 78,026 |
| Sep 10, 2026 | 229.75 | 229.75 | 226.00 | 227.15 | 227.15 | -0.37% | 43,697 |
| Sep 9, 2026 | 228.75 | 231.60 | 225.00 | 228.00 | 228.00 | -0.70% | 93,341 |
| Sep 8, 2026 | 219.90 | 234.70 | 219.90 | 229.60 | 229.60 | 3.73% | 910,740 |
| Sep 7, 2026 | 223.40 | 223.40 | 218.30 | 221.35 | 221.35 | 0.34% | 74,471 |
| Sep 4, 2026 | 222.45 | 224.05 | 220.10 | 220.60 | 220.60 | -0.83% | 62,542 |
| Sep 3, 2026 | 223.40 | 228.80 | 219.80 | 222.45 | 222.45 | 0.14% | 261,987 |
| Sep 2, 2026 | 225.55 | 225.55 | 218.65 | 222.15 | 222.15 | -1.07% | 138,443 |
| Sep 1, 2026 | 216.85 | 225.30 | 215.25 | 224.55 | 224.55 | 3.10% | 183,605 |
| Aug 31, 2026 | 212.15 | 218.70 | 210.95 | 217.80 | 217.80 | 2.25% | 118,046 |
| Aug 28, 2026 | 217.55 | 217.55 | 212.65 | 213.00 | 213.00 | -2.41% | 110,386 |
| Aug 27, 2026 | 214.80 | 220.05 | 214.80 | 218.25 | 218.25 | 2.11% | 298,836 |
| Aug 26, 2026 | 210.60 | 220.00 | 209.40 | 213.75 | 213.75 | 3.09% | 329,808 |
| Aug 25, 2026 | 201.95 | 210.00 | 200.55 | 207.35 | 207.35 | 3.91% | 320,774 |
| Aug 24, 2026 | 205.75 | 206.10 | 199.10 | 199.55 | 199.55 | -1.82% | 649,175 |
| Aug 21, 2026 | 189.00 | 205.00 | 187.70 | 203.25 | 203.25 | 8.05% | 519,514 |
| Aug 20, 2026 | 184.30 | 189.90 | 184.30 | 188.10 | 188.10 | 3.55% | 112,812 |
| Aug 19, 2026 | 182.75 | 184.40 | 180.10 | 181.65 | 181.65 | -0.71% | 30,276 |
| Aug 18, 2026 | 183.00 | 183.75 | 180.50 | 182.95 | 182.95 | -0.65% | 43,272 |
| Aug 17, 2026 | 181.85 | 184.50 | 180.70 | 184.15 | 184.15 | 1.15% | 33,924 |
| Aug 14, 2026 | 186.40 | 187.80 | 181.70 | 182.05 | 182.05 | -2.54% | 40,544 |
| Aug 13, 2026 | 190.15 | 190.15 | 184.40 | 186.80 | 186.80 | -0.72% | 104,579 |
| Aug 12, 2026 | 186.75 | 191.50 | 185.90 | 188.15 | 188.15 | 1.95% | 49,357 |
| Aug 11, 2026 | 186.15 | 188.40 | 182.40 | 184.55 | 184.55 | -1.65% | 70,070 |
| Aug 10, 2026 | 192.40 | 193.80 | 187.05 | 187.65 | 187.65 | -2.57% | 53,126 |
| Aug 7, 2026 | 196.35 | 196.35 | 190.95 | 192.60 | 192.60 | -1.13% | 882,824 |
| Aug 6, 2026 | 192.55 | 196.50 | 189.20 | 194.80 | 194.80 | 3.01% | 102,536 |
| Aug 5, 2026 | 191.25 | 193.85 | 188.00 | 189.10 | 189.10 | -1.36% | 55,114 |
| Aug 4, 2026 | 191.45 | 192.25 | 189.90 | 191.70 | 191.70 | 0.29% | 32,084 |
| Aug 3, 2026 | 188.00 | 191.90 | 188.00 | 191.15 | 191.15 | 2.71% | 40,132 |
| Jul 31, 2026 | 188.45 | 188.55 | 186.00 | 186.10 | 186.10 | -0.67% | 31,690 |
| Jul 30, 2026 | 192.35 | 192.35 | 187.00 | 187.35 | 187.35 | -2.70% | 36,163 |
| Jul 29, 2026 | 194.70 | 195.25 | 190.90 | 192.55 | 192.55 | -1.38% | 46,363 |
| Jul 28, 2026 | 191.30 | 196.40 | 191.30 | 195.25 | 195.25 | 2.66% | 81,394 |
| Jul 27, 2026 | 192.75 | 204.40 | 189.70 | 190.20 | 190.20 | 2.20% | 506,869 |