DCB Bank Limited (DCBBANK.NS) NSE

173.25

-2.91(-1.65%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025177.8173.6173.6178.21731.71M
December 23, 2025172176.16176.16178.03170.784.18M
December 22, 2025169.65170.58170.58171.5166.791.37M
December 19, 2025169.96168.52168.52170.71167.15579,643
December 18, 2025167.04168.02168.02169.7166.12775,241
December 17, 2025167.23167.04167.04169.8165.82847,304
December 16, 2025169.7167.23167.23169.7166.5783,007
December 15, 2025169.99169.63169.63170.75168.3574,517
December 12, 2025170.18171.29171.29173.8168.07876,313
December 11, 2025169.99169.63169.63170.9168.27704,519
December 10, 2025173.48169.84169.84173.48168.9645,802
December 09, 2025168172.46172.46173.3166.291.37M
December 08, 2025172.32169.33169.33172.84166.92.05M
December 05, 2025175.64173.12173.12177.3172.51.03M
December 04, 2025179.82175.69175.69179.82173.521.27M
December 03, 2025182.95178.86178.86183.52175.942.27M
December 02, 2025184.81182.06182.06190.5180.413.18M
December 01, 2025185183.9183.9188.35182.161.67M
November 28, 2025186.27183.57183.57186.85182.252.33M
November 27, 2025186183.27183.27186.01181.761.38M
November 26, 2025181.61185.82185.82187.34181.231.89M
November 25, 2025184.94181.47181.47185.25178.692.36M
November 24, 2025186184.94184.94186183.351.92M
November 21, 2025180.2186.07186.07187.98180.23.43M
November 19, 2025187184.82184.82187.1182.022.71M
November 18, 2025186.5187.25187.25189.15184.164.93M
November 17, 2025175.01186.15186.15187175.0111.34M
November 14, 2025168.38175.5175.5177.38168.253.65M
November 13, 2025172.15169.38169.38172.41681.64M
November 12, 2025168.8172.33172.33173.28168.312.58M
November 11, 2025168.55168.37168.37169.37165.62.28M
November 10, 2025173.66168.19168.19174.64167.52.83M
November 07, 2025158.76173.66173.66176158.7614.92M
November 06, 2025163.94162.26162.26163.95158.13.07M
November 04, 2025159.35162.55162.55163.95157.144.26M
November 03, 2025158.4159.35159.35160.67156.552.24M
October 31, 2025155.39157.95157.95160.37154.444.08M
October 30, 2025157.51154.87154.87159.48154.183.26M
October 29, 2025162.5159.09159.09163.69156.024.36M
October 28, 2025159.89161.43161.43164.5157.257.14M
October 27, 2025159159.41159.41161.83157.964.73M
October 24, 2025156.8158.28158.28163.7154.911.75M
October 23, 2025157.94158.23158.23161.68152.7518.92M
October 21, 2025147158.06158.06162.7914718.16M
October 20, 2025140144.78144.78148.99138.6249.61M
October 17, 2025129.99129.03129.03131127.81.34M
October 16, 2025130.5129.9129.9130.6129.25405,492
October 15, 2025128.82129.72129.72130.25127.41792,956
October 14, 2025130.5129.08129.08130.5128.04900,238
October 13, 2025130.15129.2129.2130.52128.8759,338
October 10, 2025130.9130.15130.15132.39129.11.68M
October 09, 2025129.9129.45129.45131.82128.361.21M
October 08, 2025131.21129.37129.37132.4128.68872,371
October 07, 2025131.88132.08132.08132.79130903,674
October 06, 2025132.5132.05132.05133.3130.5926,130
October 03, 2025128.59131.8131.8132128.551M
October 01, 2025126.05128.59128.59129.3125.731.11M
September 30, 2025126126.74126.74128.53124.811.24M
September 29, 2025123.75123.15123.15123.99122.76683,389
September 26, 2025125.89123.83123.83125.89122.4783,936
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved