Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

DCB Bank Limited (DCBBANK) Historical Prices

IN:DCBBANK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026200.05201.20191.55192.50192.50-3.51%43,2020.30
Oct 29, 2026193.75201.55192.55199.50199.50+4.01%43,4020.30
Oct 28, 2026193.05195.15191.00191.80191.80-1.64%27,3250.19
Oct 27, 2026195.15195.90192.30195.00195.00+1.38%25,9710.18
Oct 26, 2026197.30200.65191.25192.35192.35-3.70%131,0110.93
Oct 23, 2026206.15206.60196.85199.75199.75-3.01%135,3580.96
Oct 22, 2026204.30209.65203.60205.95205.95-0.89%25,9230.18
Oct 21, 2026211.20211.20206.80207.80207.80-1.21%36,1200.24
Oct 20, 2026210.35214.15209.00210.35210.35+0.00%00.00
Oct 19, 2026209.70214.15209.00210.35210.35+0.31%131,1000.89
Oct 16, 2026212.15212.95208.50209.70209.70-0.36%29,7580.20
Oct 15, 2026212.80212.80208.20210.45210.45-0.12%35,1290.24
Oct 14, 2026209.25214.10209.15210.70210.70+0.14%658,0234.78
Oct 13, 2026214.40214.40209.00210.40210.40-2.16%660,1495.18
Oct 12, 2026203.30218.35203.30215.05215.05+5.47%140,7961.12
Oct 09, 2026196.45208.50196.45203.90203.90+3.58%89,5530.72
Oct 08, 2026200.90202.00195.70196.85196.85-2.14%111,6920.90
Oct 07, 2026200.80202.05195.40201.15201.15+0.52%106,0370.86
Oct 06, 2026197.85202.10192.05200.10200.10+1.29%58,6730.48
Oct 05, 2026199.40205.00196.75197.55197.55-0.95%47,1320.38
Oct 02, 2026199.45204.55196.55199.45199.45+0.00%00.00
Oct 01, 2026204.55204.55196.55199.45199.45-1.99%50,0660.41
Sep 30, 2026202.70205.30202.20203.50203.50+0.54%54,6470.44
Sep 29, 2026206.00206.10201.15202.40202.40-2.39%38,8400.31
Sep 28, 2026213.05213.05207.00207.35207.35-3.13%102,6630.83
Sep 25, 2026215.00216.45213.50214.05214.05+0.28%36,1190.29
Sep 24, 2026219.25219.25206.95213.45213.45-4.45%62,1880.50
Sep 23, 2026220.75224.50220.15223.40223.40+2.22%27,9040.23
Sep 22, 2026220.25221.45216.20218.55218.55-0.09%18,7130.15
Sep 21, 2026218.35220.45216.75218.75218.75+0.48%37,7960.30
Sep 18, 2026220.15223.00216.60217.70217.70-0.41%63,9820.51
Sep 17, 2026218.00224.90217.25218.60218.60-0.66%43,2430.35
Sep 16, 2026223.05223.50215.60220.05220.05-0.90%73,4180.59
Sep 15, 2026226.85230.90221.00222.05222.05-1.90%66,5500.54
Sep 14, 2026226.35226.90223.40226.35226.35+0.00%00.00
Sep 11, 2026226.05226.90223.40226.35226.35-0.35%78,0260.63
Sep 10, 2026229.75229.75226.00227.15227.15-0.37%43,6970.35
Sep 09, 2026228.75231.60225.00228.00228.00-0.70%93,3410.76
Sep 08, 2026219.90234.70219.90229.60229.60+3.73%910,7408.25
Sep 07, 2026223.40223.40218.30221.35221.35+0.34%74,4710.68
Sep 04, 2026222.45224.05220.10220.60220.60-0.83%62,5420.57
Sep 03, 2026223.40228.80219.80222.45222.45+0.14%261,9872.45
Sep 02, 2026225.55225.55218.65222.15222.15-1.07%138,4431.31
Sep 01, 2026216.85225.30215.25224.55224.55+3.10%183,6051.77
Aug 31, 2026212.15218.70210.95217.80217.80+2.25%118,0461.15
Aug 28, 2026217.55217.55212.65213.00213.00-2.41%110,3861.09
Aug 27, 2026214.80220.05214.80218.25218.25+2.11%298,8363.06
Aug 26, 2026210.60220.00209.40213.75213.75+3.09%329,8083.55
Aug 25, 2026201.95210.00200.55207.35207.35+3.91%320,7743.65
Aug 24, 2026205.75206.10199.10199.55199.55-1.82%649,1758.32