DCB Bank Limited (NSE:DCBBANK)
India
· Delayed Price · Currency is INR 167.98
-3.46 (-2.02%)
At close: Mar 9, 2026
DCB Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 170.00 | 170.50 | 162.16 | 167.98 | 167.98 | -2.02% | 1,503,643 |
| Mar 6, 2026 | 172.52 | 176.60 | 171.00 | 171.44 | 171.44 | -1.00% | 930,716 |
| Mar 5, 2026 | 174.45 | 176.54 | 171.01 | 173.18 | 173.18 | -0.14% | 2,342,166 |
| Mar 4, 2026 | 178.00 | 178.00 | 171.10 | 173.42 | 173.42 | -4.37% | 2,793,204 |
| Mar 2, 2026 | 178.00 | 184.79 | 177.62 | 181.34 | 181.34 | -2.27% | 1,168,167 |
| Feb 27, 2026 | 187.00 | 190.03 | 182.79 | 185.56 | 185.56 | -1.23% | 2,379,564 |
| Feb 26, 2026 | 190.96 | 192.97 | 187.06 | 187.88 | 187.88 | -1.78% | 1,810,620 |
| Feb 25, 2026 | 187.98 | 191.90 | 186.52 | 191.28 | 191.28 | 2.04% | 1,624,663 |
| Feb 24, 2026 | 190.00 | 190.90 | 185.70 | 187.45 | 187.45 | -1.44% | 2,024,692 |
| Feb 23, 2026 | 192.10 | 193.86 | 188.05 | 190.19 | 190.19 | -0.44% | 1,209,104 |
| Feb 20, 2026 | 189.63 | 194.20 | 188.80 | 191.04 | 191.04 | 0.11% | 1,337,238 |
| Feb 19, 2026 | 197.90 | 197.90 | 190.00 | 190.83 | 190.83 | -3.38% | 952,881 |
| Feb 18, 2026 | 196.32 | 198.00 | 195.15 | 197.51 | 197.51 | 0.61% | 1,085,464 |
| Feb 17, 2026 | 192.99 | 197.80 | 191.36 | 196.32 | 196.32 | 1.82% | 1,993,195 |
| Feb 16, 2026 | 188.99 | 194.65 | 188.00 | 192.82 | 192.82 | 1.47% | 1,525,274 |
| Feb 13, 2026 | 189.99 | 191.28 | 185.00 | 190.03 | 190.03 | -0.15% | 1,670,609 |
| Feb 12, 2026 | 194.09 | 194.25 | 189.01 | 190.31 | 190.31 | -1.94% | 1,104,005 |
| Feb 11, 2026 | 200.05 | 202.21 | 193.20 | 194.08 | 194.08 | -2.27% | 2,184,661 |
| Feb 10, 2026 | 193.53 | 200.68 | 191.43 | 198.58 | 198.58 | 2.61% | 4,040,095 |
| Feb 9, 2026 | 195.74 | 195.80 | 190.10 | 193.53 | 193.53 | 0.67% | 2,441,342 |
| Feb 6, 2026 | 190.92 | 193.40 | 188.44 | 192.25 | 192.25 | 0.70% | 1,051,814 |
| Feb 5, 2026 | 193.25 | 196.56 | 189.44 | 190.92 | 190.92 | -1.19% | 979,248 |
| Feb 4, 2026 | 191.45 | 194.54 | 191.12 | 193.22 | 193.22 | 0.44% | 974,871 |
| Feb 3, 2026 | 198.00 | 198.00 | 188.00 | 192.37 | 192.37 | 2.43% | 2,118,286 |
| Feb 2, 2026 | 182.63 | 192.07 | 179.08 | 187.81 | 187.81 | 3.78% | 3,833,102 |
| Feb 1, 2026 | 198.68 | 198.68 | 175.34 | 180.97 | 180.97 | -9.37% | 4,213,524 |
| Jan 30, 2026 | 199.95 | 201.44 | 195.24 | 199.67 | 199.67 | -0.85% | 2,131,475 |
| Jan 29, 2026 | 197.00 | 203.70 | 196.10 | 201.39 | 201.39 | 0.95% | 2,949,480 |
| Jan 28, 2026 | 199.00 | 202.80 | 193.93 | 199.50 | 199.50 | -0.06% | 4,923,739 |
| Jan 27, 2026 | 188.49 | 202.00 | 188.00 | 199.62 | 199.62 | 9.14% | 19,197,160 |
| Jan 23, 2026 | 189.30 | 191.31 | 181.00 | 182.90 | 182.90 | -3.12% | 1,862,542 |
| Jan 22, 2026 | 183.70 | 189.45 | 181.69 | 188.79 | 188.79 | 5.34% | 3,519,372 |
| Jan 21, 2026 | 179.54 | 184.14 | 176.65 | 179.22 | 179.22 | -1.53% | 2,653,449 |
| Jan 20, 2026 | 191.99 | 192.50 | 181.00 | 182.00 | 182.00 | -4.86% | 3,677,809 |
| Jan 19, 2026 | 188.90 | 193.20 | 186.01 | 191.29 | 191.29 | 1.79% | 2,411,212 |
| Jan 16, 2026 | 187.00 | 189.85 | 185.57 | 187.92 | 187.92 | 0.77% | 2,904,840 |
| Jan 14, 2026 | 184.44 | 187.00 | 183.20 | 186.48 | 186.48 | 1.11% | 4,062,740 |
| Jan 13, 2026 | 177.76 | 185.72 | 177.76 | 184.44 | 184.44 | 3.21% | 4,686,913 |
| Jan 12, 2026 | 179.00 | 180.31 | 173.77 | 178.71 | 178.71 | -0.63% | 2,442,857 |
| Jan 9, 2026 | 180.85 | 183.50 | 178.25 | 179.84 | 179.84 | -0.73% | 2,047,345 |
| Jan 8, 2026 | 181.49 | 183.79 | 177.78 | 181.16 | 181.16 | -0.24% | 3,052,138 |
| Jan 7, 2026 | 183.87 | 185.35 | 181.00 | 181.60 | 181.60 | -0.49% | 2,262,241 |
| Jan 6, 2026 | 178.10 | 186.28 | 178.00 | 182.50 | 182.50 | 1.73% | 8,978,990 |
| Jan 5, 2026 | 178.00 | 180.99 | 176.96 | 179.40 | 179.40 | 1.10% | 2,051,253 |
| Jan 2, 2026 | 178.00 | 179.30 | 176.00 | 177.44 | 177.44 | 0.88% | 1,355,726 |
| Jan 1, 2026 | 172.50 | 177.47 | 171.04 | 175.89 | 175.89 | 2.20% | 772,079 |
| Dec 31, 2025 | 171.90 | 173.08 | 170.24 | 172.10 | 172.10 | 0.61% | 1,178,758 |
| Dec 30, 2025 | 168.66 | 171.60 | 167.80 | 171.06 | 171.06 | 0.71% | 794,197 |
| Dec 29, 2025 | 170.55 | 171.45 | 168.00 | 169.86 | 169.86 | -0.36% | 960,687 |
| Dec 26, 2025 | 173.60 | 173.90 | 168.51 | 170.48 | 170.48 | -1.80% | 2,140,650 |
| Dec 24, 2025 | 177.80 | 178.20 | 173.00 | 173.60 | 173.60 | -1.45% | 1,712,469 |
| Dec 23, 2025 | 172.00 | 178.03 | 170.78 | 176.16 | 176.16 | 3.27% | 4,182,359 |
| Dec 22, 2025 | 169.65 | 171.50 | 166.79 | 170.58 | 170.58 | 1.22% | 1,366,736 |
| Dec 19, 2025 | 169.96 | 170.71 | 167.15 | 168.52 | 168.52 | 0.30% | 579,640 |
| Dec 18, 2025 | 167.04 | 169.70 | 166.12 | 168.02 | 168.02 | 0.59% | 775,241 |
| Dec 17, 2025 | 167.23 | 169.80 | 165.82 | 167.04 | 167.04 | -0.11% | 847,304 |
| Dec 16, 2025 | 169.70 | 169.70 | 166.50 | 167.23 | 167.23 | -1.41% | 783,007 |
| Dec 15, 2025 | 169.99 | 170.75 | 168.30 | 169.63 | 169.63 | -0.97% | 574,517 |
| Dec 12, 2025 | 170.18 | 173.80 | 168.07 | 171.29 | 171.29 | 0.98% | 872,114 |
| Dec 11, 2025 | 169.99 | 170.90 | 168.27 | 169.63 | 169.63 | -0.12% | 704,107 |
| Dec 10, 2025 | 173.48 | 173.48 | 168.90 | 169.84 | 169.84 | -1.52% | 646,051 |
| Dec 9, 2025 | 168.00 | 173.30 | 166.29 | 172.46 | 172.46 | 1.85% | 1,370,199 |
| Dec 8, 2025 | 172.32 | 172.84 | 166.90 | 169.33 | 169.33 | -2.19% | 2,052,166 |
| Dec 5, 2025 | 175.64 | 177.30 | 172.50 | 173.12 | 173.12 | -1.46% | 1,025,214 |
| Dec 4, 2025 | 179.82 | 179.82 | 173.52 | 175.69 | 175.69 | -1.77% | 1,270,741 |
| Dec 3, 2025 | 182.95 | 183.52 | 175.94 | 178.86 | 178.86 | -1.76% | 2,270,316 |
| Dec 2, 2025 | 184.81 | 190.50 | 180.41 | 182.06 | 182.06 | -1.00% | 3,177,160 |
| Dec 1, 2025 | 185.00 | 188.35 | 182.16 | 183.90 | 183.90 | 0.18% | 1,673,373 |
| Nov 28, 2025 | 186.27 | 186.85 | 182.25 | 183.57 | 183.57 | 0.16% | 2,329,635 |
| Nov 27, 2025 | 186.00 | 186.01 | 181.76 | 183.27 | 183.27 | -1.37% | 1,384,062 |
| Nov 26, 2025 | 181.61 | 187.34 | 181.23 | 185.82 | 185.82 | 2.40% | 1,892,358 |
| Nov 25, 2025 | 184.94 | 185.25 | 178.69 | 181.47 | 181.47 | -1.88% | 2,363,784 |
| Nov 24, 2025 | 186.00 | 186.00 | 183.35 | 184.94 | 184.94 | -0.61% | 1,917,662 |
| Nov 21, 2025 | 180.20 | 187.98 | 180.20 | 186.07 | 186.07 | 2.76% | 3,426,932 |
| Nov 20, 2025 | 186.41 | 187.34 | 180.10 | 181.07 | 181.07 | -2.03% | 2,413,844 |
| Nov 19, 2025 | 187.00 | 187.10 | 182.02 | 184.82 | 184.82 | -1.30% | 2,711,993 |
| Nov 18, 2025 | 186.50 | 189.15 | 184.16 | 187.25 | 187.25 | 0.59% | 4,927,102 |
| Nov 17, 2025 | 175.01 | 187.00 | 175.01 | 186.15 | 186.15 | 6.07% | 11,343,120 |
| Nov 14, 2025 | 168.38 | 177.38 | 168.25 | 175.50 | 175.50 | 3.61% | 3,646,573 |
| Nov 13, 2025 | 172.15 | 172.40 | 168.00 | 169.38 | 169.38 | -1.71% | 1,639,566 |
| Nov 12, 2025 | 168.80 | 173.28 | 168.31 | 172.33 | 172.33 | 2.35% | 2,576,417 |
| Nov 11, 2025 | 168.55 | 169.37 | 165.60 | 168.37 | 168.37 | 0.11% | 2,282,530 |
| Nov 10, 2025 | 173.66 | 174.64 | 167.50 | 168.19 | 168.19 | -3.15% | 2,829,627 |
| Nov 7, 2025 | 158.76 | 176.00 | 158.76 | 173.66 | 173.66 | 7.03% | 14,920,030 |
| Nov 6, 2025 | 163.94 | 163.95 | 158.10 | 162.26 | 162.26 | -0.18% | 3,067,329 |
| Nov 4, 2025 | 159.35 | 163.95 | 157.14 | 162.55 | 162.55 | 2.01% | 4,261,381 |
| Nov 3, 2025 | 158.40 | 160.67 | 156.55 | 159.35 | 159.35 | 0.89% | 2,240,354 |
| Oct 31, 2025 | 155.39 | 160.37 | 154.44 | 157.95 | 157.95 | 1.99% | 4,083,955 |
| Oct 30, 2025 | 157.51 | 159.48 | 154.18 | 154.87 | 154.87 | -2.65% | 3,264,420 |
| Oct 29, 2025 | 162.50 | 163.69 | 156.02 | 159.09 | 159.09 | -1.45% | 4,357,247 |
| Oct 28, 2025 | 159.89 | 164.50 | 157.25 | 161.43 | 161.43 | 1.27% | 7,140,000 |
| Oct 27, 2025 | 159.00 | 161.83 | 157.96 | 159.41 | 159.41 | 1.10% | 4,731,944 |
| Oct 24, 2025 | 156.80 | 163.70 | 154.90 | 157.67 | 157.67 | -0.35% | 12,102,100 |
| Oct 23, 2025 | 157.94 | 161.68 | 152.75 | 158.23 | 158.23 | 0.11% | 18,923,480 |
| Oct 21, 2025 | 147.00 | 162.79 | 147.00 | 158.06 | 158.06 | 9.17% | 18,156,110 |
| Oct 20, 2025 | 140.00 | 148.99 | 138.62 | 144.78 | 144.78 | 12.21% | 49,605,220 |
| Oct 17, 2025 | 129.99 | 131.00 | 127.80 | 129.03 | 129.03 | -0.67% | 1,341,016 |
| Oct 16, 2025 | 130.50 | 130.60 | 129.25 | 129.90 | 129.90 | 0.14% | 405,492 |
| Oct 15, 2025 | 128.82 | 130.25 | 127.41 | 129.72 | 129.72 | 0.50% | 792,756 |
| Oct 14, 2025 | 130.50 | 130.50 | 128.04 | 129.08 | 129.08 | -0.09% | 900,238 |