DCB Bank Limited (NSE:DCBBANK)
India · Delayed Price · Currency is INR 160.02
-6.21 (-3.74%)
Mar 30, 2026, 1:40 PM IST
DCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 171.55 | 171.96 | 164.91 | 166.23 | 166.23 | -4.09% | 1,067,242 |
| Mar 25, 2026 | 171.54 | 177.26 | 170.91 | 173.32 | 173.32 | 1.04% | 1,330,841 |
| Mar 24, 2026 | 167.80 | 172.62 | 165.00 | 171.54 | 171.54 | 4.58% | 1,479,297 |
| Mar 23, 2026 | 168.00 | 168.00 | 162.00 | 164.02 | 164.02 | -3.42% | 1,842,015 |
| Mar 20, 2026 | 172.49 | 178.50 | 169.00 | 169.82 | 169.82 | -0.08% | 1,179,374 |
| Mar 19, 2026 | 174.95 | 176.20 | 169.27 | 169.96 | 169.96 | -5.42% | 1,601,579 |
| Mar 18, 2026 | 169.26 | 180.55 | 168.19 | 179.70 | 179.70 | 6.17% | 1,382,415 |
| Mar 17, 2026 | 170.45 | 170.60 | 165.43 | 169.26 | 169.26 | 0.21% | 1,057,109 |
| Mar 16, 2026 | 167.50 | 172.25 | 166.18 | 168.91 | 168.91 | -0.27% | 1,388,574 |
| Mar 13, 2026 | 170.00 | 172.71 | 167.05 | 169.36 | 169.36 | -2.67% | 2,553,201 |
| Mar 12, 2026 | 170.00 | 176.38 | 167.32 | 174.01 | 174.01 | 0.98% | 1,664,016 |
| Mar 11, 2026 | 174.00 | 177.76 | 170.85 | 172.32 | 172.32 | -1.31% | 963,039 |
| Mar 10, 2026 | 170.00 | 175.40 | 168.50 | 174.61 | 174.61 | 3.95% | 1,747,241 |
| Mar 9, 2026 | 170.00 | 170.50 | 162.16 | 167.98 | 167.98 | -2.02% | 1,503,643 |
| Mar 6, 2026 | 172.52 | 176.60 | 171.00 | 171.44 | 171.44 | -1.00% | 930,716 |
| Mar 5, 2026 | 174.45 | 176.54 | 171.01 | 173.18 | 173.18 | -0.14% | 2,342,166 |
| Mar 4, 2026 | 178.00 | 178.00 | 171.10 | 173.42 | 173.42 | -4.37% | 2,793,204 |
| Mar 2, 2026 | 178.00 | 184.79 | 177.62 | 181.34 | 181.34 | -2.27% | 1,168,167 |
| Feb 27, 2026 | 187.00 | 190.03 | 182.79 | 185.56 | 185.56 | -1.23% | 2,379,564 |
| Feb 26, 2026 | 190.96 | 192.97 | 187.06 | 187.88 | 187.88 | -1.78% | 1,810,620 |
| Feb 25, 2026 | 187.98 | 191.90 | 186.52 | 191.28 | 191.28 | 2.04% | 1,624,663 |
| Feb 24, 2026 | 190.00 | 190.90 | 185.70 | 187.45 | 187.45 | -1.44% | 2,024,692 |
| Feb 23, 2026 | 192.10 | 193.86 | 188.05 | 190.19 | 190.19 | -0.44% | 1,209,104 |
| Feb 20, 2026 | 189.63 | 194.20 | 188.80 | 191.04 | 191.04 | 0.11% | 1,337,238 |
| Feb 19, 2026 | 197.90 | 197.90 | 190.00 | 190.83 | 190.83 | -3.38% | 952,881 |
| Feb 18, 2026 | 196.32 | 198.00 | 195.15 | 197.51 | 197.51 | 0.61% | 1,085,464 |
| Feb 17, 2026 | 192.99 | 197.80 | 191.36 | 196.32 | 196.32 | 1.82% | 1,993,195 |
| Feb 16, 2026 | 188.99 | 194.65 | 188.00 | 192.82 | 192.82 | 1.47% | 1,525,274 |
| Feb 13, 2026 | 189.99 | 191.28 | 185.00 | 190.03 | 190.03 | -0.15% | 1,670,609 |
| Feb 12, 2026 | 194.09 | 194.25 | 189.01 | 190.31 | 190.31 | -1.94% | 1,104,005 |
| Feb 11, 2026 | 200.05 | 202.21 | 193.20 | 194.08 | 194.08 | -2.27% | 2,184,661 |
| Feb 10, 2026 | 193.53 | 200.68 | 191.43 | 198.58 | 198.58 | 2.61% | 4,040,095 |
| Feb 9, 2026 | 195.74 | 195.80 | 190.10 | 193.53 | 193.53 | 0.67% | 2,441,342 |
| Feb 6, 2026 | 190.92 | 193.40 | 188.44 | 192.25 | 192.25 | 0.70% | 1,051,814 |
| Feb 5, 2026 | 193.25 | 196.56 | 189.44 | 190.92 | 190.92 | -1.19% | 979,248 |
| Feb 4, 2026 | 191.45 | 194.54 | 191.12 | 193.22 | 193.22 | 0.44% | 974,871 |
| Feb 3, 2026 | 198.00 | 198.00 | 188.00 | 192.37 | 192.37 | 2.43% | 2,118,286 |
| Feb 2, 2026 | 182.63 | 192.07 | 179.08 | 187.81 | 187.81 | 3.78% | 3,833,102 |
| Feb 1, 2026 | 198.68 | 198.68 | 175.34 | 180.97 | 180.97 | -9.37% | 4,213,524 |
| Jan 30, 2026 | 199.95 | 201.44 | 195.24 | 199.67 | 199.67 | -0.85% | 2,131,475 |
| Jan 29, 2026 | 197.00 | 203.70 | 196.10 | 201.39 | 201.39 | 0.95% | 2,949,480 |
| Jan 28, 2026 | 199.00 | 202.80 | 193.93 | 199.50 | 199.50 | -0.06% | 4,923,739 |
| Jan 27, 2026 | 188.49 | 202.00 | 188.00 | 199.62 | 199.62 | 9.14% | 19,197,160 |
| Jan 23, 2026 | 189.30 | 191.31 | 181.00 | 182.90 | 182.90 | -3.12% | 1,862,542 |
| Jan 22, 2026 | 183.70 | 189.45 | 181.69 | 188.79 | 188.79 | 5.34% | 3,519,372 |
| Jan 21, 2026 | 179.54 | 184.14 | 176.65 | 179.22 | 179.22 | -1.53% | 2,653,449 |
| Jan 20, 2026 | 191.99 | 192.50 | 181.00 | 182.00 | 182.00 | -4.86% | 3,677,809 |
| Jan 19, 2026 | 188.90 | 193.20 | 186.01 | 191.29 | 191.29 | 1.79% | 2,411,212 |
| Jan 16, 2026 | 187.00 | 189.85 | 185.57 | 187.92 | 187.92 | 0.77% | 2,904,840 |
| Jan 14, 2026 | 184.44 | 187.00 | 183.20 | 186.48 | 186.48 | 1.11% | 4,062,740 |