DCB Bank Limited (NSE:DCBBANK)
India · Delayed Price · Currency is INR 174.35
-6.49 (-3.59%)
May 11, 2026, 3:30 PM IST
DCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 180.41 | 180.41 | 174.00 | 174.45 | 174.45 | -3.53% | 1,005,671 |
| May 8, 2026 | 186.35 | 186.35 | 176.00 | 180.84 | 180.84 | -2.96% | 3,480,025 |
| May 7, 2026 | 191.00 | 191.98 | 185.74 | 186.36 | 186.36 | -1.80% | 1,383,070 |
| May 6, 2026 | 183.00 | 192.25 | 180.02 | 189.78 | 189.78 | 5.10% | 3,265,866 |
| May 5, 2026 | 185.00 | 185.47 | 180.00 | 180.57 | 180.57 | -2.74% | 1,474,348 |
| May 4, 2026 | 186.76 | 190.98 | 183.00 | 185.66 | 185.66 | -0.59% | 1,847,493 |
| Apr 30, 2026 | 192.99 | 193.09 | 184.11 | 186.76 | 186.76 | -3.23% | 1,697,424 |
| Apr 29, 2026 | 191.50 | 195.59 | 189.00 | 192.99 | 192.99 | 1.78% | 2,140,460 |
| Apr 28, 2026 | 190.71 | 193.20 | 189.13 | 189.62 | 189.62 | -0.68% | 1,501,071 |
| Apr 27, 2026 | 199.00 | 205.90 | 189.40 | 190.92 | 190.92 | -1.27% | 5,379,421 |
| Apr 24, 2026 | 191.50 | 195.80 | 188.20 | 193.37 | 193.37 | 0.77% | 1,302,400 |
| Apr 23, 2026 | 194.40 | 196.89 | 190.19 | 191.89 | 191.89 | -1.76% | 966,210 |
| Apr 22, 2026 | 195.50 | 198.13 | 194.00 | 195.32 | 195.32 | -0.36% | 1,066,602 |
| Apr 21, 2026 | 193.85 | 197.49 | 193.50 | 196.02 | 196.02 | 1.31% | 1,751,876 |
| Apr 20, 2026 | 192.15 | 195.79 | 190.10 | 193.48 | 193.48 | 1.92% | 2,492,279 |
| Apr 17, 2026 | 187.99 | 191.99 | 187.00 | 189.83 | 189.83 | 0.96% | 1,107,754 |
| Apr 16, 2026 | 190.40 | 190.79 | 184.33 | 188.02 | 188.02 | -0.33% | 1,604,354 |
| Apr 15, 2026 | 187.80 | 190.00 | 186.62 | 188.65 | 188.65 | 2.00% | 1,485,154 |
| Apr 13, 2026 | 184.00 | 188.60 | 180.48 | 184.95 | 184.95 | -1.89% | 1,480,783 |
| Apr 10, 2026 | 183.99 | 189.24 | 183.00 | 188.51 | 188.51 | 3.30% | 1,824,327 |
| Apr 9, 2026 | 188.95 | 188.95 | 181.74 | 182.49 | 182.49 | -2.73% | 920,901 |
| Apr 8, 2026 | 178.95 | 192.75 | 178.70 | 187.62 | 187.62 | 7.60% | 3,976,638 |
| Apr 7, 2026 | 169.90 | 175.30 | 167.50 | 174.36 | 174.36 | 2.17% | 1,020,927 |
| Apr 6, 2026 | 166.41 | 171.57 | 162.36 | 170.66 | 170.66 | 3.13% | 2,025,070 |
| Apr 2, 2026 | 161.69 | 166.26 | 158.40 | 165.48 | 165.48 | -0.82% | 1,229,002 |
| Apr 1, 2026 | 166.99 | 168.75 | 162.51 | 166.84 | 166.84 | 5.37% | 1,278,444 |
| Mar 30, 2026 | 164.50 | 164.70 | 157.95 | 158.33 | 158.33 | -4.75% | 1,905,128 |
| 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 |