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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	181.61	185.82	185.82	187.34	181.23	1.89M
November 25, 2025	184.94	181.47	181.47	185.25	178.69	2.36M
November 24, 2025	186	184.94	184.94	186	183.35	1.92M
November 21, 2025	180.2	186.07	186.07	187.98	180.2	3.43M
November 19, 2025	187	184.82	184.82	187.1	182.02	2.71M
November 18, 2025	186.5	187.25	187.25	189.15	184.16	4.93M
November 17, 2025	175.01	186.15	186.15	187	175.01	11.34M
November 14, 2025	168.38	175.5	175.5	177.38	168.25	3.65M
November 13, 2025	172.15	169.38	169.38	172.4	168	1.64M
November 12, 2025	168.8	172.33	172.33	173.28	168.31	2.58M
November 11, 2025	168.55	168.37	168.37	169.37	165.6	2.28M
November 10, 2025	173.66	168.19	168.19	174.64	167.5	2.83M
November 07, 2025	158.76	173.66	173.66	176	158.76	14.92M
November 06, 2025	163.94	162.26	162.26	163.95	158.1	3.07M
November 04, 2025	159.35	162.55	162.55	163.95	157.14	4.26M
November 03, 2025	158.4	159.35	159.35	160.67	156.55	2.24M
October 31, 2025	155.39	157.95	157.95	160.37	154.44	4.08M
October 30, 2025	157.51	154.87	154.87	159.48	154.18	3.26M
October 29, 2025	162.5	159.09	159.09	163.69	156.02	4.36M
October 28, 2025	159.89	161.43	161.43	164.5	157.25	7.14M
October 27, 2025	159	159.41	159.41	161.83	157.96	4.73M
October 24, 2025	156.8	158.28	158.28	163.7	154.9	11.75M
October 23, 2025	157.94	158.23	158.23	161.68	152.75	18.92M
October 21, 2025	147	158.06	158.06	162.79	147	18.16M
October 20, 2025	140	144.78	144.78	148.99	138.62	49.61M
October 17, 2025	129.99	129.03	129.03	131	127.8	1.34M
October 16, 2025	130.5	129.9	129.9	130.6	129.25	405,492
October 15, 2025	128.82	129.72	129.72	130.25	127.41	792,956
October 14, 2025	130.5	129.08	129.08	130.5	128.04	900,238
October 13, 2025	130.15	129.2	129.2	130.52	128.8	759,338
October 10, 2025	130.9	130.15	130.15	132.39	129.1	1.68M
October 09, 2025	129.9	129.45	129.45	131.82	128.36	1.21M
October 08, 2025	131.21	129.37	129.37	132.4	128.68	872,371
October 07, 2025	131.88	132.08	132.08	132.79	130	903,674
October 06, 2025	132.5	132.05	132.05	133.3	130.5	926,130
October 03, 2025	128.59	131.8	131.8	132	128.55	1M
October 01, 2025	126.05	128.59	128.59	129.3	125.73	1.11M
September 30, 2025	126	126.74	126.74	128.53	124.81	1.24M
September 29, 2025	123.75	123.15	123.15	123.99	122.76	683,389
September 26, 2025	125.89	123.83	123.83	125.89	122.4	783,936
September 25, 2025	126.43	125.46	125.46	126.52	125.01	493,343
September 24, 2025	127.48	126.44	126.44	128.96	126.3	505,598
September 23, 2025	129	125.78	125.78	129.64	123.14	1.86M
September 22, 2025	130.46	129.16	129.16	130.97	128.08	795,940
September 19, 2025	130	130.21	130.21	130.68	129.5	497,498
September 18, 2025	130.37	130.32	130.32	131.28	129	671,107
September 17, 2025	127.2	129.32	129.32	129.75	127.2	840,841
September 16, 2025	128.41	127.31	127.31	129.4	126.37	1.81M
September 15, 2025	127.06	128.41	128.41	129	126.26	1.62M
September 12, 2025	126.9	127.06	127.06	127.98	126.03	1.08M
September 11, 2025	125.89	126.55	126.55	126.96	125.53	736,130
September 10, 2025	124.2	125.53	125.53	126.3	123.48	995,768
September 09, 2025	126.06	124.16	124.16	126.1	123.05	1.13M
September 08, 2025	124.76	126.06	126.06	126.81	123.35	714,843

DCB Bank Limited (DCBBANK.NS) NSE