DCB Bank Limited (BOM:532772)
India · Delayed Price · Currency is INR 203.25
+15.15 (8.05%)
At close: Aug 21, 2026
BOM:532772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 188.70 | 188.70 | 184.65 | 186.10 | 186.10 | -1.92% | 48,911 |
| Jul 23, 2026 | 188.50 | 191.00 | 186.50 | 189.75 | 189.75 | 0.56% | 25,996 |
| Jul 22, 2026 | 191.65 | 194.25 | 186.50 | 188.70 | 188.70 | -0.87% | 65,710 |
| Jul 21, 2026 | 189.65 | 193.30 | 189.00 | 190.35 | 190.35 | 0.34% | 29,705 |
| Jul 20, 2026 | 189.40 | 190.95 | 187.00 | 189.70 | 189.70 | -0.05% | 33,987 |
| Jul 17, 2026 | 186.75 | 190.15 | 185.20 | 189.80 | 189.80 | 1.99% | 30,091 |
| Jul 16, 2026 | 192.60 | 192.60 | 185.50 | 186.10 | 186.10 | -2.08% | 22,966 |
| Jul 15, 2026 | 190.95 | 192.50 | 188.25 | 190.05 | 190.05 | 1.47% | 52,599 |
| Jul 14, 2026 | 191.60 | 191.60 | 185.80 | 187.30 | 187.30 | -2.52% | 25,993 |
| Jul 13, 2026 | 185.55 | 193.75 | 185.55 | 192.15 | 192.15 | 1.80% | 71,658 |
| Jul 10, 2026 | 189.00 | 191.95 | 186.95 | 188.75 | 188.75 | 1.53% | 23,640 |
| Jul 9, 2026 | 182.00 | 186.85 | 181.35 | 185.90 | 185.90 | 3.28% | 35,472 |
| Jul 8, 2026 | 183.55 | 187.50 | 178.40 | 180.00 | 180.00 | -2.70% | 63,579 |
| Jul 7, 2026 | 186.55 | 190.50 | 184.45 | 185.00 | 185.00 | -1.18% | 39,285 |
| Jul 6, 2026 | 187.65 | 189.95 | 186.55 | 187.20 | 187.20 | -1.14% | 38,067 |
| Jul 3, 2026 | 194.00 | 194.65 | 188.50 | 189.35 | 189.35 | -2.14% | 40,257 |
| Jul 2, 2026 | 184.75 | 194.00 | 184.75 | 193.50 | 193.50 | 4.57% | 127,947 |
| Jul 1, 2026 | 185.40 | 187.15 | 183.90 | 185.05 | 185.05 | -0.19% | 58,303 |
| Jun 30, 2026 | 189.45 | 189.95 | 184.80 | 185.40 | 185.40 | -1.28% | 26,719 |
| Jun 29, 2026 | 187.00 | 189.95 | 185.70 | 187.80 | 187.80 | 0.97% | 84,433 |
| Jun 25, 2026 | 185.50 | 190.65 | 185.40 | 186.00 | 186.00 | 0.24% | 52,702 |
| Jun 24, 2026 | 184.20 | 187.00 | 183.15 | 185.55 | 185.55 | 0.49% | 50,027 |
| Jun 23, 2026 | 187.20 | 190.00 | 184.35 | 184.65 | 184.65 | -1.41% | 52,527 |
| Jun 22, 2026 | 184.50 | 188.15 | 184.50 | 187.30 | 187.30 | 1.46% | 46,323 |
| Jun 19, 2026 | 184.10 | 187.45 | 182.30 | 184.60 | 184.60 | -0.78% | 36,026 |
| Jun 18, 2026 | 185.00 | 188.35 | 184.70 | 186.05 | 186.05 | 0.43% | 64,991 |
| Jun 17, 2026 | 187.00 | 187.00 | 183.00 | 185.25 | 185.25 | 0.87% | 52,917 |
| Jun 16, 2026 | 186.90 | 186.90 | 182.00 | 183.65 | 183.65 | -0.51% | 32,928 |
| Jun 15, 2026 | 183.00 | 186.75 | 182.60 | 184.60 | 184.60 | 2.58% | 64,017 |
| Jun 12, 2026 | 174.70 | 180.60 | 174.70 | 179.95 | 179.95 | 4.08% | 30,910 |