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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	126.71	124.76	124.76	126.95	124.01	748,181
September 04, 2025	126.11	126.71	126.71	127.5	124.5	1.45M
September 03, 2025	124	125.85	125.85	126.2	123.03	905,303
September 02, 2025	123.64	123.75	123.75	125.03	123.01	743,176
September 01, 2025	122.4	122.99	122.99	123.69	122.31	701,186
August 29, 2025	120.34	122.37	122.37	123.08	120.34	770,301
August 28, 2025	121.66	120.21	120.21	122.33	119.51	1.75M
August 26, 2025	122.23	122.12	122.12	124.34	121.17	1.89M
August 25, 2025	122.32	122.23	122.23	122.95	121.21	1.21M
August 22, 2025	122.1	122.17	122.17	123.17	121.6	592,545
August 21, 2025	123	122.05	122.05	124.54	121.35	1.69M
August 20, 2025	123.9	122.54	122.54	124.35	122.13	1.19M
August 19, 2025	122.3	123.29	123.29	123.89	121.65	1.33M
August 18, 2025	122.09	122.74	122.74	123.94	120.6	1.26M
August 14, 2025	122.9	121.05	121.05	122.9	120.55	1.06M
August 13, 2025	126	122.15	122.15	126.39	121.73	1.53M
August 12, 2025	125.11	125.49	125.49	125.95	124.01	1.09M
August 11, 2025	127.45	124.75	124.75	127.46	123.4	1.78M
August 08, 2025	127.2	127.1	127.1	128.62	126.75	669,622
August 07, 2025	128.28	128.07	128.07	129.2	126.33	791,209
August 06, 2025	130.8	129.17	129.17	133.45	127.73	1.24M
August 05, 2025	132.15	131.62	131.62	132.58	130.4	1M
August 04, 2025	134.1	132.64	132.64	134.58	129.6	1.65M
August 01, 2025	133.2	135.17	135.17	137.85	131.25	2.19M
July 31, 2025	139.9	134.57	134.57	143.9	131.8	6.73M
July 30, 2025	134.75	141.94	141.94	143.32	134.6	3.07M
July 29, 2025	135.5	134.33	134.33	136.99	133.6	2.2M

DCB Bank Limited (DCBBANK.NS) NSE