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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	137.4	136.06	136.06	139.1	135.62	951,155
July 25, 2025	139.95	137.88	137.88	142.24	137.01	1.34M
July 24, 2025	141.75	140.34	140.34	142.56	139.65	2.13M
July 23, 2025	142.01	141.73	141.73	142.9	140.58	1.3M
July 22, 2025	146.25	142.35	142.35	147.55	141.68	1.43M
July 21, 2025	146.25	146.21	146.21	147.03	144.59	1.45M
July 18, 2025	147.45	147.03	147.03	148.4	146.4	712,995
July 17, 2025	147.73	147.9	147.9	149	146.25	1.41M
July 16, 2025	149	146.52	146.52	149.89	146.21	1.12M
July 15, 2025	143.45	149.18	149.18	149.78	143.4	3.4M
July 14, 2025	142.99	142.97	142.97	144.59	141.5	1.38M
July 11, 2025	140	142.67	142.67	146	140	1.61M
July 10, 2025	143	141.02	141.02	144.73	140.81	2.22M
July 09, 2025	142.3	144.34	144.34	146.49	140.71	1.2M
July 08, 2025	142.9	142.15	142.15	144.29	138.1	1.46M
July 07, 2025	143	142.21	142.21	144.18	141.36	1.54M
July 04, 2025	143.39	143	143	144.36	142.1	1.07M
July 03, 2025	146.08	144.32	142.97	146.5	144	1.13M
July 02, 2025	147	145.99	144.62	148.85	145.4	2.02M
July 01, 2025	145.25	147	145.62	148.95	144.9	3.69M
June 30, 2025	145.97	145.2	145.2	147.23	144.9	901,820
June 27, 2025	144.85	144.78	144.78	146.66	143.94	1.22M
June 26, 2025	143.95	143.39	143.39	145.75	143.01	1.69M
June 25, 2025	142.71	143.22	143.22	144.1	141.8	1.19M
June 24, 2025	145.5	142	142	145.92	141.1	1.41M
June 23, 2025	141.99	144.21	144.21	145.59	138.2	1.64M
June 20, 2025	141.63	142.67	142.67	143.45	140.54	698,443
June 19, 2025	143	141.64	141.64	143.99	140.62	914,866

DCB Bank Limited (DCBBANK.NS) NSE