Skip to main content
DCB Bank Limited (NSE:DCBBANK)
India flag India · Delayed Price · Currency is INR
192.99
+3.37 (1.78%)
Apr 29, 2026, 3:30 PM IST

DCB Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026191.50195.59189.00192.99192.991.78%2,140,460
Apr 28, 2026190.71193.20189.13189.62189.62-0.68%1,501,071
Apr 27, 2026199.00205.90189.40190.92190.92-1.27%5,379,421
Apr 24, 2026191.50195.80188.20193.37193.370.77%1,302,400
Apr 23, 2026194.40196.89190.19191.89191.89-1.76%966,210
Apr 22, 2026195.50198.13194.00195.32195.32-0.36%1,066,602
Apr 21, 2026193.85197.49193.50196.02196.021.31%1,751,876
Apr 20, 2026192.15195.79190.10193.48193.481.92%2,492,279
Apr 17, 2026187.99191.99187.00189.83189.830.96%1,107,754
Apr 16, 2026190.40190.79184.33188.02188.02-0.33%1,604,354
Apr 15, 2026187.80190.00186.62188.65188.652.00%1,485,154
Apr 13, 2026184.00188.60180.48184.95184.95-1.89%1,480,783
Apr 10, 2026183.99189.24183.00188.51188.513.30%1,824,327
Apr 9, 2026188.95188.95181.74182.49182.49-2.73%920,901
Apr 8, 2026178.95192.75178.70187.62187.627.60%3,976,638
Apr 7, 2026169.90175.30167.50174.36174.362.17%1,020,927
Apr 6, 2026166.41171.57162.36170.66170.663.13%2,025,070
Apr 2, 2026161.69166.26158.40165.48165.48-0.82%1,229,002
Apr 1, 2026166.99168.75162.51166.84166.845.37%1,278,444
Mar 30, 2026164.50164.70157.95158.33158.33-4.75%1,905,128
Mar 27, 2026171.55171.96164.91166.23166.23-4.09%1,067,242
Mar 25, 2026171.54177.26170.91173.32173.321.04%1,330,841
Mar 24, 2026167.80172.62165.00171.54171.544.58%1,479,297
Mar 23, 2026168.00168.00162.00164.02164.02-3.42%1,842,015
Mar 20, 2026172.49178.50169.00169.82169.82-0.08%1,179,374
Mar 19, 2026174.95176.20169.27169.96169.96-5.42%1,601,579
Mar 18, 2026169.26180.55168.19179.70179.706.17%1,382,415
Mar 17, 2026170.45170.60165.43169.26169.260.21%1,057,109
Mar 16, 2026167.50172.25166.18168.91168.91-0.27%1,388,574
Mar 13, 2026170.00172.71167.05169.36169.36-2.67%2,553,201
Mar 12, 2026170.00176.38167.32174.01174.010.98%1,664,016
Mar 11, 2026174.00177.76170.85172.32172.32-1.31%963,039
Mar 10, 2026170.00175.40168.50174.61174.613.95%1,747,241
Mar 9, 2026170.00170.50162.16167.98167.98-2.02%1,503,643
Mar 6, 2026172.52176.60171.00171.44171.44-1.00%930,716
Mar 5, 2026174.45176.54171.01173.18173.18-0.14%2,342,166
Mar 4, 2026178.00178.00171.10173.42173.42-4.37%2,793,204
Mar 2, 2026178.00184.79177.62181.34181.34-2.27%1,168,167
Feb 27, 2026187.00190.03182.79185.56185.56-1.23%2,379,564
Feb 26, 2026190.96192.97187.06187.88187.88-1.78%1,810,620
Feb 25, 2026187.98191.90186.52191.28191.282.04%1,624,663
Feb 24, 2026190.00190.90185.70187.45187.45-1.44%2,024,692
Feb 23, 2026192.10193.86188.05190.19190.19-0.44%1,209,104
Feb 20, 2026189.63194.20188.80191.04191.040.11%1,337,238
Feb 19, 2026197.90197.90190.00190.83190.83-3.38%952,881
Feb 18, 2026196.32198.00195.15197.51197.510.61%1,085,464
Feb 17, 2026192.99197.80191.36196.32196.321.82%1,993,195
Feb 16, 2026188.99194.65188.00192.82192.821.47%1,525,274
Feb 13, 2026189.99191.28185.00190.03190.03-0.15%1,670,609
Feb 12, 2026194.09194.25189.01190.31190.31-1.94%1,104,005
Feb 11, 2026200.05202.21193.20194.08194.08-2.27%2,184,661
Feb 10, 2026193.53200.68191.43198.58198.582.61%4,040,095
Feb 9, 2026195.74195.80190.10193.53193.530.67%2,441,342
Feb 6, 2026190.92193.40188.44192.25192.250.70%1,051,814
Feb 5, 2026193.25196.56189.44190.92190.92-1.19%979,248
Feb 4, 2026191.45194.54191.12193.22193.220.44%974,871
Feb 3, 2026198.00198.00188.00192.37192.372.43%2,118,286
Feb 2, 2026182.63192.07179.08187.81187.813.78%3,833,102
Feb 1, 2026198.68198.68175.34180.97180.97-9.37%4,213,524
Jan 30, 2026199.95201.44195.24199.67199.67-0.85%2,131,475
Jan 29, 2026197.00203.70196.10201.39201.390.95%2,949,480
Jan 28, 2026199.00202.80193.93199.50199.50-0.06%4,923,739
Jan 27, 2026188.49202.00188.00199.62199.629.14%19,197,160
Jan 23, 2026189.30191.31181.00182.90182.90-3.12%1,862,542
Jan 22, 2026183.70189.45181.69188.79188.795.34%3,519,372
Jan 21, 2026179.54184.14176.65179.22179.22-1.53%2,653,449
Jan 20, 2026191.99192.50181.00182.00182.00-4.86%3,677,809
Jan 19, 2026188.90193.20186.01191.29191.291.79%2,411,212
Jan 16, 2026187.00189.85185.57187.92187.920.77%2,904,840
Jan 14, 2026184.44187.00183.20186.48186.481.11%4,062,740
Jan 13, 2026177.76185.72177.76184.44184.443.21%4,686,913
Jan 12, 2026179.00180.31173.77178.71178.71-0.63%2,442,857
Jan 9, 2026180.85183.50178.25179.84179.84-0.73%2,047,345
Jan 8, 2026181.49183.79177.78181.16181.16-0.24%3,052,138
Jan 7, 2026183.87185.35181.00181.60181.60-0.49%2,262,241
Jan 6, 2026178.10186.28178.00182.50182.501.73%8,978,990
Jan 5, 2026178.00180.99176.96179.40179.401.10%2,051,253
Jan 2, 2026178.00179.30176.00177.44177.440.88%1,355,726
Jan 1, 2026172.50177.47171.04175.89175.892.20%772,079
Dec 31, 2025171.90173.08170.24172.10172.100.61%1,178,758
Dec 30, 2025168.66171.60167.80171.06171.060.71%794,197
Dec 29, 2025170.55171.45168.00169.86169.86-0.36%960,687
Dec 26, 2025173.60173.90168.51170.48170.48-1.80%2,140,650
Dec 24, 2025177.80178.20173.00173.60173.60-1.45%1,712,469
Dec 23, 2025172.00178.03170.78176.16176.163.27%4,182,359
Dec 22, 2025169.65171.50166.79170.58170.581.22%1,366,736
Dec 19, 2025169.96170.71167.15168.52168.520.30%579,640
Dec 18, 2025167.04169.70166.12168.02168.020.59%775,241
Dec 17, 2025167.23169.80165.82167.04167.04-0.11%847,304
Dec 16, 2025169.70169.70166.50167.23167.23-1.41%783,007
Dec 15, 2025169.99170.75168.30169.63169.63-0.97%574,517
Dec 12, 2025170.18173.80168.07171.29171.290.98%872,114
Dec 11, 2025169.99170.90168.27169.63169.63-0.12%704,107
Dec 10, 2025173.48173.48168.90169.84169.84-1.52%646,051
Dec 9, 2025168.00173.30166.29172.46172.461.85%1,370,199
Dec 8, 2025172.32172.84166.90169.33169.33-2.19%2,052,166
Dec 5, 2025175.64177.30172.50173.12173.12-1.46%1,025,214
Dec 4, 2025179.82179.82173.52175.69175.69-1.77%1,270,741
Dec 3, 2025182.95183.52175.94178.86178.86-1.76%2,270,316
Dec 2, 2025184.81190.50180.41182.06182.06-1.00%3,177,160