DCB Bank Limited (DCBBANK.NS) NSE

Currency In INR

DCBBANK.NS Historical Return

If you invested ₹1000 in DCB Bank Limited (DCBBANK.NS) 10 years ago, it would be worth ₹1,786.41 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,866.31, while ₹1000 invested 1 year ago would be worth ₹1,402.97. This corresponds to total returns of 78.64%, 86.63%, 40.3%, respectively, with annualized returns of 5.97%, 13.28%, 40.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCBBANK.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	187.6	186.09	186.09	188.72	186	815,067
July 30, 2026	191.51	187.55	187.55	192.05	187.01	823,881
July 29, 2026	195.1	192.56	192.56	195.35	190.64	1.05M
July 28, 2026	191.25	195.1	195.1	196.85	191.25	1.69M
July 27, 2026	193.16	190.26	190.26	204.74	189.74	10.93M
July 23, 2026	187.2	189.72	189.72	190.82	186.4	667,038
July 22, 2026	190.22	188.65	188.65	194.29	186.42	1.29M
July 21, 2026	188.99	190.22	190.22	193.41	188.98	1.47M
July 20, 2026	189	189.85	189.85	190.89	187	508,875
July 17, 2026	186.37	189.93	189.93	190.1	185	741,468
July 16, 2026	190.3	186.37	186.37	190.95	185.4	552,226
July 15, 2026	187.38	190.3	190.3	192.39	187.38	1.12M
July 14, 2026	191.11	187.38	187.38	191.55	185.55	1.1M
July 13, 2026	186	192.24	192.24	193.65	186	1.48M
July 10, 2026	186.35	188.67	188.67	191.85	186.35	832,604
July 09, 2026	181.15	186.01	186.01	187.5	181.15	601,717
July 08, 2026	184	180	180	187.5	178.3	1.02M
July 07, 2026	186.3	184.94	184.94	190.42	184.55	856,896
July 06, 2026	188.01	187.13	187.13	189.7	186.43	509,742
July 03, 2026	194	189.27	189.27	194.6	188.18	764,028
July 02, 2026	187	193.49	193.49	194.1	184.71	2.61M
July 01, 2026	185.2	185.23	185.23	187.21	183.8	661,037
June 30, 2026	188	185.2	185.2	190.04	184.51	601,559
June 29, 2026	186.8	187.87	187.87	190.18	185.55	824,820
June 25, 2026	185.56	186.15	186.15	190.8	185.39	1.41M
June 24, 2026	184.04	185.56	185.56	187	183.05	695,213
June 23, 2026	187.99	184.83	184.83	190.4	184.5	735,854
June 22, 2026	184.59	187.22	187.22	188	184.59	944,817
June 19, 2026	184.12	184.59	184.59	187.29	182.5	729,086
June 18, 2026	185.99	185.97	185.97	188.3	184.34	865,184
June 17, 2026	183.7	185.01	185.01	186.21	182.9	1.41M
June 16, 2026	186.5	183.73	183.73	186.69	181.9	564,732
June 15, 2026	184	184.61	184.61	186.6	182.15	1.27M
June 12, 2026	175.99	179.86	179.86	180.6	175.43	646,786
June 11, 2026	175.55	174.38	174.38	178.5	173.8	696,471
June 10, 2026	177.48	177.02	177.02	180.85	176.4	704,151
June 09, 2026	174	177.61	177.61	178	173.7	938,931
June 08, 2026	175.21	172.93	172.93	179.79	171.5	1.05M
June 05, 2026	174.22	175.42	175.42	178.68	174.22	941,101
June 04, 2026	172.05	174.62	174.62	175.52	170.27	1.13M
June 03, 2026	173.2	174.61	174.61	176.2	169	1.26M
June 02, 2026	173.1	173.2	173.2	175.23	170.19	1.21M
June 01, 2026	175.33	174.85	174.85	177.66	169.44	1.64M
May 29, 2026	180.25	175.33	175.33	181.89	174.2	798,330
May 27, 2026	181.53	179.52	179.52	182.28	179	450,401
May 26, 2026	182	179.92	179.92	184.05	178.97	702,642
May 25, 2026	182.85	182.57	182.57	185.4	181.35	784,556
May 22, 2026	181	181.34	181.34	182.1	180	604,901
May 21, 2026	181.27	182.05	182.05	183.96	179.05	711,091
May 20, 2026	175.71	181.26	181.26	182.24	173.72	1.7M
May 19, 2026	179.92	177.05	177.05	179.92	176.25	760,206
May 18, 2026	182	177.69	177.69	182	174.66	1.31M
May 15, 2026	181.13	183.55	183.55	184.69	179.01	1.01M
May 14, 2026	182.02	181.13	181.13	185.31	177.99	1.53M
May 13, 2026	176	182.02	182.02	182.69	172.12	2.11M
May 12, 2026	173.99	174.15	174.15	175.55	170.8	1.74M
May 11, 2026	180.41	174.45	174.45	180.41	174	1.01M
May 08, 2026	186.35	180.84	180.84	186.35	176	3.48M
May 07, 2026	191	186.36	186.36	191.98	185.74	1.38M
May 06, 2026	183	189.78	189.78	192.25	180.02	3.27M