DCB Bank Limited (NSE:DCBBANK)
India · Delayed Price · Currency is INR 126.10
+0.25 (0.20%)
Sep 4, 2025, 12:31 PM IST
DCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 124.00 | 126.20 | 123.03 | 125.85 | 125.85 | 1.70% | 905,314 |
| 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 |
| Jul 28, 2025 | 137.40 | 139.10 | 135.62 | 136.06 | 136.06 | -1.32% | 951,155 |
| Jul 25, 2025 | 139.95 | 142.24 | 137.01 | 137.88 | 137.88 | -1.75% | 1,339,903 |
| Jul 24, 2025 | 141.75 | 142.56 | 139.65 | 140.34 | 140.34 | -0.98% | 2,128,067 |
| Jul 23, 2025 | 142.01 | 142.90 | 140.58 | 141.73 | 141.73 | -0.44% | 1,296,366 |
| Jul 22, 2025 | 146.25 | 147.55 | 141.68 | 142.35 | 142.35 | -2.64% | 1,427,657 |
| Jul 21, 2025 | 146.25 | 147.03 | 144.59 | 146.21 | 146.21 | -0.56% | 1,447,542 |
| Jul 18, 2025 | 147.45 | 148.40 | 146.40 | 147.03 | 147.03 | -0.59% | 712,995 |
| Jul 17, 2025 | 147.73 | 149.00 | 146.25 | 147.90 | 147.90 | 0.94% | 1,409,950 |
| Jul 16, 2025 | 149.00 | 149.89 | 146.21 | 146.52 | 146.52 | -1.78% | 1,124,593 |
| Jul 15, 2025 | 143.45 | 149.78 | 143.40 | 149.18 | 149.18 | 4.34% | 3,395,767 |
| Jul 14, 2025 | 142.99 | 144.59 | 141.50 | 142.97 | 142.97 | 0.21% | 1,383,574 |
| Jul 11, 2025 | 140.00 | 146.00 | 140.00 | 142.67 | 142.67 | 1.17% | 1,607,902 |
| Jul 10, 2025 | 143.00 | 144.73 | 140.81 | 141.02 | 141.02 | -2.30% | 2,223,569 |
| Jul 9, 2025 | 142.30 | 146.49 | 140.71 | 144.34 | 144.34 | 1.54% | 1,197,143 |
| Jul 8, 2025 | 142.90 | 144.29 | 138.10 | 142.15 | 142.15 | -0.04% | 1,461,359 |
| Jul 7, 2025 | 143.00 | 144.18 | 141.36 | 142.21 | 142.21 | -0.55% | 1,543,658 |
| Jul 4, 2025 | 143.39 | 144.36 | 142.10 | 143.00 | 143.00 | -0.91% | 1,070,547 |
| Jul 3, 2025 | 146.08 | 146.50 | 144.00 | 144.32 | 142.97 | -1.14% | 1,133,292 |
| Jul 2, 2025 | 147.00 | 148.85 | 145.40 | 145.99 | 144.62 | -0.69% | 2,024,720 |
| Jul 1, 2025 | 145.25 | 148.95 | 144.90 | 147.00 | 145.62 | 1.24% | 3,694,921 |
| Jun 30, 2025 | 145.97 | 147.23 | 144.90 | 145.20 | 143.84 | 0.29% | 901,820 |
| Jun 27, 2025 | 144.85 | 146.66 | 143.94 | 144.78 | 143.43 | 0.97% | 1,216,587 |
| Jun 26, 2025 | 143.95 | 145.75 | 143.01 | 143.39 | 142.05 | 0.12% | 1,685,181 |
| Jun 25, 2025 | 142.71 | 144.10 | 141.80 | 143.22 | 141.88 | 0.86% | 1,190,549 |
| Jun 24, 2025 | 145.50 | 145.92 | 141.10 | 142.00 | 140.67 | -1.53% | 1,413,047 |