DCB Bank Limited (NSE:DCBBANK)
India · Delayed Price · Currency is INR 130.07
+0.62 (0.48%)
Oct 10, 2025, 11:30 AM IST
DCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 129.90 | 131.82 | 128.36 | 129.45 | 129.45 | 0.06% | 1,213,877 |
| Oct 8, 2025 | 131.21 | 132.40 | 128.68 | 129.37 | 129.37 | -2.05% | 872,371 |
| Oct 7, 2025 | 131.88 | 132.79 | 130.00 | 132.08 | 132.08 | 0.02% | 903,674 |
| Oct 6, 2025 | 132.50 | 133.30 | 130.50 | 132.05 | 132.05 | 0.19% | 926,130 |
| Oct 3, 2025 | 128.59 | 132.00 | 128.55 | 131.80 | 131.80 | 2.50% | 1,000,326 |
| Oct 1, 2025 | 126.05 | 129.30 | 125.73 | 128.59 | 128.59 | 1.46% | 1,111,980 |
| Sep 30, 2025 | 126.00 | 128.53 | 124.81 | 126.74 | 126.74 | 2.92% | 1,239,489 |
| Sep 29, 2025 | 123.75 | 123.99 | 122.76 | 123.15 | 123.15 | -0.55% | 683,389 |
| Sep 26, 2025 | 125.89 | 125.89 | 122.40 | 123.83 | 123.83 | -1.30% | 783,936 |
| Sep 25, 2025 | 126.43 | 126.52 | 125.01 | 125.46 | 125.46 | -0.78% | 493,343 |
| Sep 24, 2025 | 127.48 | 128.96 | 126.30 | 126.44 | 126.44 | 0.52% | 505,598 |
| Sep 23, 2025 | 129.00 | 129.64 | 123.14 | 125.78 | 125.78 | -2.62% | 1,856,417 |
| Sep 22, 2025 | 130.46 | 130.97 | 128.08 | 129.16 | 129.16 | -0.81% | 795,940 |
| Sep 19, 2025 | 130.00 | 130.68 | 129.50 | 130.21 | 130.21 | -0.08% | 497,498 |
| Sep 18, 2025 | 130.37 | 131.28 | 129.00 | 130.32 | 130.32 | 0.77% | 671,107 |
| Sep 17, 2025 | 127.20 | 129.75 | 127.20 | 129.32 | 129.32 | 1.58% | 840,841 |
| Sep 16, 2025 | 128.41 | 129.40 | 126.37 | 127.31 | 127.31 | -0.86% | 1,813,276 |
| Sep 15, 2025 | 127.06 | 129.00 | 126.26 | 128.41 | 128.41 | 1.06% | 1,619,339 |
| Sep 12, 2025 | 126.90 | 127.98 | 126.03 | 127.06 | 127.06 | 0.40% | 1,077,783 |
| Sep 11, 2025 | 125.89 | 126.96 | 125.53 | 126.55 | 126.55 | 0.81% | 736,130 |
| Sep 10, 2025 | 124.20 | 126.30 | 123.48 | 125.53 | 125.53 | 1.10% | 995,768 |
| Sep 9, 2025 | 126.06 | 126.10 | 123.05 | 124.16 | 124.16 | -1.51% | 1,132,681 |
| Sep 8, 2025 | 124.76 | 126.81 | 123.35 | 126.06 | 126.06 | 1.04% | 714,774 |
| Sep 5, 2025 | 126.71 | 126.95 | 124.01 | 124.76 | 124.76 | -1.54% | 748,181 |
| Sep 4, 2025 | 126.11 | 127.50 | 124.50 | 126.71 | 126.71 | 0.68% | 1,446,635 |
| Sep 3, 2025 | 124.00 | 126.20 | 123.03 | 125.85 | 125.85 | 1.70% | 905,303 |
| Sep 2, 2025 | 123.64 | 125.03 | 123.01 | 123.75 | 123.75 | 0.62% | 743,176 |
| Sep 1, 2025 | 122.40 | 123.69 | 122.31 | 122.99 | 122.99 | 0.51% | 701,186 |
| Aug 29, 2025 | 120.34 | 123.08 | 120.34 | 122.37 | 122.37 | 1.80% | 770,301 |
| Aug 28, 2025 | 121.66 | 122.33 | 119.51 | 120.21 | 120.21 | -1.56% | 1,747,630 |
| Aug 26, 2025 | 122.23 | 124.34 | 121.17 | 122.12 | 122.12 | -0.09% | 1,892,306 |
| Aug 25, 2025 | 122.32 | 122.95 | 121.21 | 122.23 | 122.23 | 0.05% | 1,205,289 |
| Aug 22, 2025 | 122.10 | 123.17 | 121.60 | 122.17 | 122.17 | 0.10% | 592,545 |
| Aug 21, 2025 | 123.00 | 124.54 | 121.35 | 122.05 | 122.05 | -0.40% | 1,692,386 |
| Aug 20, 2025 | 123.90 | 124.35 | 122.13 | 122.54 | 122.54 | -0.61% | 1,185,355 |
| Aug 19, 2025 | 122.30 | 123.89 | 121.65 | 123.29 | 123.29 | 0.45% | 1,331,690 |
| Aug 18, 2025 | 122.09 | 123.94 | 120.60 | 122.74 | 122.74 | 1.40% | 1,265,071 |
| Aug 14, 2025 | 122.90 | 122.90 | 120.55 | 121.05 | 121.05 | -0.90% | 1,062,327 |
| Aug 13, 2025 | 126.00 | 126.39 | 121.73 | 122.15 | 122.15 | -2.66% | 1,529,500 |
| Aug 12, 2025 | 125.11 | 125.95 | 124.01 | 125.49 | 125.49 | 0.59% | 1,090,732 |
| Aug 11, 2025 | 127.45 | 127.46 | 123.40 | 124.75 | 124.75 | -1.85% | 1,782,087 |
| Aug 8, 2025 | 127.20 | 128.62 | 126.75 | 127.10 | 127.10 | -0.76% | 669,622 |
| Aug 7, 2025 | 128.28 | 129.20 | 126.33 | 128.07 | 128.07 | -0.85% | 791,209 |
| Aug 6, 2025 | 130.80 | 133.45 | 127.73 | 129.17 | 129.17 | -1.86% | 1,237,650 |
| Aug 5, 2025 | 132.15 | 132.58 | 130.40 | 131.62 | 131.62 | -0.77% | 1,001,877 |
| Aug 4, 2025 | 134.10 | 134.58 | 129.60 | 132.64 | 132.64 | -1.87% | 1,651,070 |
| Aug 1, 2025 | 133.20 | 137.85 | 131.25 | 135.17 | 135.17 | 0.45% | 2,186,092 |
| Jul 31, 2025 | 139.90 | 143.90 | 131.80 | 134.57 | 134.57 | -5.19% | 6,728,106 |
| Jul 30, 2025 | 134.75 | 143.32 | 134.60 | 141.94 | 141.94 | 5.67% | 3,071,726 |
| Jul 29, 2025 | 135.50 | 136.99 | 133.60 | 134.33 | 134.33 | -1.27% | 2,196,107 |