DCB Bank Limited (NSE:DCBBANK)
India · Delayed Price · Currency is INR 200.00
-3.54 (-1.74%)
Oct 1, 2026, 3:29 PM IST
DCB Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 203.42 | 203.42 | 196.81 | 199.71 | 199.71 | -1.88% | 842,489 |
| Sep 30, 2026 | 202.06 | 205.56 | 202.05 | 203.54 | 203.54 | 0.58% | 781,971 |
| Sep 29, 2026 | 206.05 | 206.06 | 201.10 | 202.37 | 202.37 | -2.45% | 977,372 |
| Sep 28, 2026 | 213.00 | 213.54 | 207.00 | 207.46 | 207.46 | -3.10% | 1,466,242 |
| Sep 25, 2026 | 215.19 | 216.37 | 213.50 | 214.09 | 214.09 | 0.35% | 951,797 |
| Sep 24, 2026 | 218.40 | 218.99 | 206.69 | 213.35 | 213.35 | -4.62% | 2,863,570 |
| Sep 23, 2026 | 218.89 | 224.71 | 218.11 | 223.69 | 223.69 | 2.34% | 812,051 |
| Sep 22, 2026 | 218.71 | 221.80 | 217.06 | 218.58 | 218.58 | -0.09% | 568,379 |
| Sep 21, 2026 | 218.20 | 220.54 | 216.47 | 218.77 | 218.77 | 0.19% | 550,532 |
| Sep 18, 2026 | 218.99 | 223.02 | 217.00 | 218.35 | 218.35 | -0.07% | 1,445,096 |
| Sep 17, 2026 | 218.00 | 224.97 | 217.35 | 218.51 | 218.51 | -0.65% | 911,516 |
| Sep 16, 2026 | 222.82 | 223.93 | 215.46 | 219.94 | 219.94 | -0.88% | 912,819 |
| Sep 15, 2026 | 226.23 | 228.94 | 220.81 | 221.89 | 221.89 | -1.98% | 845,015 |
| Sep 11, 2026 | 225.00 | 226.99 | 223.41 | 226.37 | 226.37 | -0.33% | 1,245,963 |
| Sep 10, 2026 | 227.95 | 229.79 | 225.79 | 227.13 | 227.13 | -0.43% | 925,685 |
| Sep 9, 2026 | 229.00 | 231.96 | 224.95 | 228.10 | 228.10 | -0.63% | 2,269,401 |
| Sep 8, 2026 | 221.00 | 234.80 | 219.91 | 229.55 | 229.55 | 3.72% | 6,352,270 |
| Sep 7, 2026 | 220.90 | 222.99 | 218.05 | 221.31 | 221.31 | 0.26% | 877,083 |
| Sep 4, 2026 | 222.40 | 223.90 | 220.20 | 220.74 | 220.74 | -0.66% | 539,992 |
| Sep 3, 2026 | 223.11 | 228.99 | 219.63 | 222.20 | 222.20 | -0.06% | 2,828,120 |
| Sep 2, 2026 | 224.39 | 224.39 | 218.55 | 222.34 | 222.34 | -0.91% | 2,487,065 |
| Sep 1, 2026 | 217.55 | 225.62 | 215.20 | 224.39 | 224.39 | 2.84% | 3,789,148 |
| Aug 31, 2026 | 212.97 | 218.70 | 211.00 | 218.20 | 218.20 | 2.46% | 1,777,630 |
| Aug 28, 2026 | 217.85 | 217.85 | 212.50 | 212.97 | 212.97 | -2.09% | 1,702,351 |
| Aug 27, 2026 | 214.50 | 220.50 | 214.50 | 217.51 | 217.51 | 1.72% | 9,712,688 |
| Aug 26, 2026 | 210.00 | 220.10 | 209.24 | 213.83 | 213.83 | 3.12% | 10,444,131 |
| Aug 25, 2026 | 201.50 | 210.10 | 200.16 | 207.37 | 207.37 | 3.82% | 7,870,975 |
| Aug 24, 2026 | 205.62 | 206.00 | 199.25 | 199.74 | 199.74 | -1.89% | 2,434,440 |
| Aug 21, 2026 | 188.99 | 205.00 | 187.60 | 203.59 | 203.59 | 7.94% | 10,152,482 |
| Aug 20, 2026 | 182.99 | 189.90 | 182.99 | 188.61 | 188.61 | 3.74% | 2,176,082 |
| Aug 19, 2026 | 182.00 | 184.39 | 180.00 | 181.81 | 181.81 | -0.69% | 743,355 |
| Aug 18, 2026 | 182.80 | 183.64 | 180.50 | 183.08 | 183.08 | -0.55% | 695,982 |
| Aug 17, 2026 | 182.05 | 184.39 | 180.99 | 184.09 | 184.09 | 1.13% | 549,685 |
| Aug 14, 2026 | 186.23 | 187.77 | 181.49 | 182.04 | 182.04 | -2.70% | 1,196,744 |
| Aug 13, 2026 | 188.24 | 188.89 | 184.00 | 187.10 | 187.10 | -0.61% | 495,323 |
| Aug 12, 2026 | 186.05 | 191.73 | 186.00 | 188.24 | 188.24 | 1.74% | 984,286 |
| Aug 11, 2026 | 187.99 | 188.80 | 182.08 | 185.02 | 185.02 | -1.29% | 1,791,504 |
| Aug 10, 2026 | 192.62 | 193.94 | 187.00 | 187.43 | 187.43 | -2.69% | 1,263,085 |
| Aug 7, 2026 | 195.00 | 196.76 | 190.81 | 192.62 | 192.62 | -1.19% | 1,323,169 |
| Aug 6, 2026 | 189.12 | 196.71 | 189.12 | 194.93 | 194.93 | 3.07% | 2,804,380 |
| Aug 5, 2026 | 191.50 | 193.96 | 188.20 | 189.12 | 189.12 | -1.40% | 857,059 |
| Aug 4, 2026 | 191.85 | 192.30 | 189.61 | 191.80 | 191.80 | 0.37% | 441,045 |
| Aug 3, 2026 | 189.00 | 191.89 | 187.16 | 191.09 | 191.09 | 2.69% | 801,482 |
| Jul 31, 2026 | 187.60 | 188.72 | 186.00 | 186.09 | 186.09 | -0.78% | 815,067 |
| Jul 30, 2026 | 191.51 | 192.05 | 187.01 | 187.55 | 187.55 | -2.60% | 823,881 |
| Jul 29, 2026 | 195.10 | 195.35 | 190.64 | 192.56 | 192.56 | -1.30% | 1,048,964 |
| Jul 28, 2026 | 191.25 | 196.85 | 191.25 | 195.10 | 195.10 | 2.54% | 1,691,460 |
| Jul 27, 2026 | 193.16 | 204.74 | 189.74 | 190.26 | 190.26 | 2.16% | 10,927,140 |
| Jul 24, 2026 | 189.60 | 189.60 | 184.75 | 186.24 | 186.24 | -1.83% | 1,034,468 |
| Jul 23, 2026 | 187.20 | 190.82 | 186.40 | 189.72 | 189.72 | 0.57% | 667,031 |