DCB Bank Limited - DCBBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	189.63	191.04	191.04	194.2	188.8	1.34M
February 19, 2026	197.9	190.83	190.83	197.9	190	952,881
February 18, 2026	196.32	197.51	197.51	198	195.15	1.09M
February 17, 2026	192.99	196.32	196.32	197.8	191.36	1.99M
February 16, 2026	188.99	192.82	192.82	194.65	188	1.53M
February 13, 2026	189.99	190.03	190.03	191.28	185	1.67M
February 12, 2026	194.09	190.31	190.31	194.25	189.01	1.1M
February 11, 2026	200.05	194.08	194.08	202.21	193.2	2.18M
February 10, 2026	193.53	198.58	198.58	200.68	191.43	4.04M
February 09, 2026	195.74	193.53	193.53	195.8	190.1	2.44M
February 06, 2026	190.92	192.25	192.25	193.4	188.44	1.05M
February 05, 2026	193.25	190.92	190.92	196.56	189.44	979,248
February 04, 2026	191.45	193.22	193.22	194.54	191.12	974,871
February 03, 2026	198	192.37	192.37	198	188	2.12M
February 02, 2026	182.63	187.81	187.81	192.07	179.08	3.83M
February 01, 2026	198.68	180.97	180.97	198.68	175.34	4.21M
January 30, 2026	199.95	199.67	199.67	201.44	195.24	2.13M
January 29, 2026	197	201.39	201.39	203.7	196.1	2.95M
January 28, 2026	199	199.5	199.5	202.8	193.93	4.92M
January 27, 2026	188.49	199.62	199.62	202	188	19.2M
January 23, 2026	189.3	182.9	182.9	191.31	181	1.86M
January 22, 2026	183.7	188.79	188.79	189.45	181.69	3.52M
January 21, 2026	179.54	179.22	179.22	184.14	176.65	2.65M
January 20, 2026	191.99	182	182	192.5	181	3.68M
January 19, 2026	188.9	191.29	191.29	193.2	186.01	2.41M
January 16, 2026	187	187.92	187.92	189.85	185.57	2.9M
January 14, 2026	184.44	186.48	186.48	187	183.2	4.06M
January 13, 2026	177.76	184.44	184.44	185.72	177.76	4.69M
January 12, 2026	179	178.71	178.71	180.31	173.77	2.44M
January 09, 2026	180.85	179.84	179.84	183.5	178.25	2.05M
January 08, 2026	181.49	181.16	181.16	183.79	177.78	3.05M
January 07, 2026	183.87	181.6	181.6	185.35	181	2.26M
January 06, 2026	178.1	182.5	182.5	186.28	178	8.98M
January 05, 2026	178	179.4	179.4	180.99	176.96	2.05M
January 02, 2026	178	177.44	177.44	179.3	176	1.36M
January 01, 2026	172.5	175.89	175.89	177.47	171.04	772,079
December 31, 2025	171.9	172.1	172.1	173.08	170.24	1.18M
December 30, 2025	168.66	171.06	171.06	171.6	167.8	794,197
December 29, 2025	170.55	169.86	169.86	171.45	168	960,749
December 26, 2025	173.6	170.48	170.48	173.9	168.51	2.14M
December 24, 2025	177.8	173.6	173.6	178.2	173	1.71M
December 23, 2025	172	176.16	176.16	178.03	170.78	4.18M
December 22, 2025	169.65	170.58	170.58	171.5	166.79	1.37M
December 19, 2025	169.96	168.52	168.52	170.71	167.15	579,643
December 18, 2025	167.04	168.02	168.02	169.7	166.12	775,241
December 17, 2025	167.23	167.04	167.04	169.8	165.82	847,304
December 16, 2025	169.7	167.23	167.23	169.7	166.5	783,007
December 15, 2025	169.99	169.63	169.63	170.75	168.3	574,517
December 12, 2025	170.18	171.29	171.29	173.8	168.07	876,313
December 11, 2025	169.99	169.63	169.63	170.9	168.27	704,519
December 10, 2025	173.48	169.84	169.84	173.48	168.9	645,802
December 09, 2025	168	172.46	172.46	173.3	166.29	1.37M
December 08, 2025	172.32	169.33	169.33	172.84	166.9	2.05M
December 05, 2025	175.64	173.12	173.12	177.3	172.5	1.03M
December 04, 2025	179.82	175.69	175.69	179.82	173.52	1.27M
December 03, 2025	182.95	178.86	178.86	183.52	175.94	2.27M
December 02, 2025	184.81	182.06	182.06	190.5	180.41	3.18M
December 01, 2025	185	183.9	183.9	188.35	182.16	1.67M
November 28, 2025	186.27	183.57	183.57	186.85	182.25	2.33M
November 27, 2025	186	183.27	183.27	186.01	181.76	1.38M

DCB Bank Limited (DCBBANK.NS) NSE