NSE - Delayed Quote
INR
DCB Bank Limited (DCBBANK.NS)
208.50
+9.92
(+5.00%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
203.99
210.05
203.03
208.50
208.50
709,522
Nov 6, 2026
198.55
203.13
195.37
201.74
201.74
600,767
Nov 5, 2026
193.00
199.62
193.00
198.58
198.58
939,542
Nov 4, 2026
185.00
190.40
183.50
189.55
189.55
811,671
Nov 3, 2026
191.95
192.37
184.15
184.81
184.81
814,658
Nov 2, 2026
192.75
194.00
185.05
188.10
188.10
1,474,555
Oct 30, 2026
200.99
201.90
191.37
192.61
192.61
879,311
Oct 29, 2026
193.32
202.00
192.50
199.80
199.80
990,085
Oct 28, 2026
194.00
195.41
191.15
191.73
191.73
464,957
Oct 27, 2026
193.30
195.84
192.25
194.90
194.90
533,593
Oct 26, 2026
198.59
200.71
191.21
192.41
192.41
2,456,551
Oct 23, 2026
206.90
206.90
196.94
199.71
199.71
2,184,047
Oct 22, 2026
207.30
209.84
203.50
206.09
206.09
1,160,088
Oct 21, 2026
210.99
210.99
204.31
207.76
207.76
874,140
Oct 19, 2026
209.12
214.00
209.01
210.38
210.38
1,018,853
Oct 16, 2026
211.89
212.67
208.33
209.77
209.77
410,195
Oct 15, 2026
210.00
212.66
208.16
210.79
210.79
1,119,082
Oct 14, 2026
209.40
214.29
209.03
210.83
210.83
996,136
Oct 13, 2026
214.70
214.70
208.93
210.39
210.39
1,489,767
Oct 12, 2026
203.79
218.48
203.79
214.89
214.89
4,729,568
Oct 9, 2026
196.80
208.40
196.80
203.79
203.79
2,106,232
Oct 8, 2026
201.19
201.99
195.62
196.56
196.56
1,899,693
Oct 7, 2026
197.32
202.40
195.38
201.19
201.19
2,087,086
Oct 6, 2026
197.36
202.40
191.94
200.78
200.78
1,579,458
Oct 5, 2026
199.00
205.65
196.63
197.36
197.36
1,142,913
Oct 1, 2026
203.42
203.42
196.81
199.71
199.71
842,489
Sep 30, 2026
202.06
205.56
202.05
203.54
203.54
781,971
Sep 29, 2026
206.05
206.06
201.10
202.37
202.37
977,372
Sep 28, 2026
213.00
213.54
207.00
207.46
207.46
1,466,242
Sep 25, 2026
215.19
216.37
213.50
214.09
214.09
951,797
Sep 24, 2026
218.40
218.99
206.69
213.35
213.35
2,863,570
Sep 23, 2026
218.89
224.71
218.11
223.69
223.69
812,051
Sep 22, 2026
218.71
221.80
217.06
218.58
218.58
568,379
Sep 21, 2026
218.20
220.54
216.47
218.77
218.77
550,532
Sep 18, 2026
218.99
223.02
217.00
218.35
218.35
1,445,096
Sep 17, 2026
218.00
224.97
217.35
218.51
218.51
911,516
Sep 16, 2026
222.82
223.93
215.46
219.94
219.94
912,819
Sep 15, 2026
226.23
228.94
220.81
221.89
221.89
845,015
Sep 11, 2026
225.00
226.99
223.41
226.37
226.37
1,245,963
Sep 10, 2026
227.95
229.79
225.79
227.13
227.13
925,685
Sep 9, 2026
229.00
231.96
224.95
228.10
228.10
2,269,401
Sep 8, 2026
221.00
234.80
219.91
229.55
229.55
6,352,270
Sep 7, 2026
220.90
222.99
218.05
221.31
221.31
877,083
Sep 4, 2026
222.40
223.90
220.20
220.74
220.74
539,992
Sep 3, 2026
223.11
228.99
219.63
222.20
222.20
2,828,120
Sep 2, 2026
224.39
224.39
218.55
222.34
222.34
2,487,065
Sep 1, 2026
217.55
225.62
215.20
224.39
224.39
3,789,148
Aug 31, 2026
212.97
218.70
211.00
218.20
218.20
1,777,630
Aug 28, 2026
217.85
217.85
212.50
212.97
212.97
1,702,351
Aug 27, 2026
214.50
220.50
214.50
217.51
217.51
9,712,688
Aug 26, 2026
210.00
220.10
209.24
213.83
213.83
10,444,131
Aug 25, 2026
201.50
210.10
200.16
207.37
207.37
7,870,975
Aug 24, 2026
205.62
206.00
199.25
199.74
199.74
2,434,440
Aug 21, 2026
188.99
205.00
187.60
203.59
203.59
10,152,482
Aug 20, 2026
182.99
189.90
182.99
188.61
188.61
2,176,082
Aug 19, 2026
182.00
184.39
180.00
181.81
181.81
743,355
Aug 18, 2026
182.80
183.64
180.50
183.08
183.08
695,982
Aug 17, 2026
182.05
184.39
180.99
184.09
184.09
549,685
Aug 14, 2026
186.23
187.77
181.49
182.04
182.04
1,196,744
Aug 13, 2026
188.24
188.89
184.00
187.10
187.10
495,323
Aug 12, 2026
186.05
191.73
186.00
188.24
188.24
984,286
Aug 11, 2026
187.99
188.80
182.08
185.02
185.02
1,791,504
Aug 10, 2026
192.62
193.94
187.00
187.43
187.43
1,263,085
Aug 7, 2026
195.00
196.76
190.81
192.62
192.62
1,323,169
Aug 6, 2026
189.12
196.71
189.12
194.93
194.93
2,804,380
Aug 5, 2026
191.50
193.96
188.20
189.12
189.12
857,059
Aug 4, 2026
191.85
192.30
189.61
191.80
191.80
441,045
Aug 3, 2026
189.00
191.89
187.16
191.09
191.09
801,482
Jul 31, 2026
187.60
188.72
186.00
186.09
186.09
815,067
Jul 30, 2026
191.51
192.05
187.01
187.55
187.55
823,881
Jul 29, 2026
195.10
195.35
190.64
192.56
192.56
1,048,964
Jul 28, 2026
191.25
196.85
191.25
195.10
195.10
1,691,460
Jul 27, 2026
193.16
204.74
189.74
190.26
190.26
10,927,140
Jul 24, 2026
189.60
189.60
184.75
186.24
186.24
1,034,468
Jul 23, 2026
187.20
190.82
186.40
189.72
189.72
667,031
Jul 22, 2026
190.22
194.29
186.42
188.65
188.65
1,288,924
Jul 21, 2026
188.99
193.41
188.98
190.22
190.22
1,471,023
Jul 20, 2026
189.00
190.89
187.00
189.85
189.85
508,875
Jul 17, 2026
186.37
190.10
185.00
189.93
189.93
741,468
Jul 16, 2026
190.30
190.95
185.40
186.37
186.37
552,226
Jul 15, 2026
187.38
192.39
187.38
190.30
190.30
1,119,478
Jul 14, 2026
191.11
191.55
185.55
187.38
187.38
1,101,456
Jul 13, 2026
186.00
193.65
186.00
192.24
192.24
1,484,613
Jul 10, 2026
186.35
191.85
186.35
188.67
188.67
830,642
Jul 9, 2026
181.15
187.50
181.15
186.01
186.01
601,717
Jul 8, 2026
184.00
187.50
178.30
180.00
180.00
1,019,334
Jul 7, 2026
186.30
190.42
184.55
184.94
184.94
856,753
Jul 6, 2026
188.01
189.70
186.43
187.13
187.13
509,742
Jul 3, 2026
194.00
194.60
188.18
189.27
189.27
764,028
Jul 2, 2026
187.00
194.10
184.71
193.49
193.49
2,605,717
Jul 1, 2026
185.20
187.21
183.80
185.23
185.23
660,951
Jun 30, 2026
188.00
190.04
184.51
185.20
185.20
601,559
Jun 29, 2026
186.80
190.18
185.55
187.87
187.87
824,820
Jun 25, 2026
185.56
190.80
185.39
186.15
186.15
1,408,463
Jun 24, 2026
184.04
187.00
183.05
185.56
185.56
694,250
Jun 23, 2026
187.99
190.40
184.50
184.83
184.83
735,854
Jun 22, 2026
184.59
188.00
184.59
187.22
187.22
944,817
Jun 19, 2026
184.12
187.29
182.50
184.59
184.59
729,086
Jun 18, 2026
185.99
188.30
184.34
185.97
185.97
865,184
Jun 17, 2026
183.70
186.21
182.90
185.01
185.01
1,412,999
Jun 16, 2026
186.50
186.69
181.90
183.73
183.73
564,724
Jun 15, 2026
184.00
186.60
182.15
184.61
184.61
1,267,664
Jun 12, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
175.99
180.60
175.43
179.86
179.86
646,786
Jun 11, 2026
175.55
178.50
173.80
174.38
172.93
696,471
Jun 10, 2026
177.48
180.85
176.40
177.02
175.55
704,151
Jun 9, 2026
174.00
178.00
173.70
177.61
176.13
938,931
Jun 8, 2026
175.21
179.79
171.50
172.93
171.49
1,051,663
Jun 5, 2026
174.22
178.68
174.22
175.42
173.96
940,511
Jun 4, 2026
172.05
175.52
170.27
174.62
173.17
1,129,393
Jun 3, 2026
173.20
176.20
169.00
174.61
173.16
1,261,730
Jun 2, 2026
173.10
175.23
170.19
173.20
171.76
1,214,802
Jun 1, 2026
175.33
177.66
169.44
174.85
173.40
1,637,710
May 29, 2026
180.25
181.89
174.20
175.33
173.87
798,260
May 27, 2026
181.53
182.28
179.00
179.52
178.03
450,401
May 26, 2026
182.00
184.05
178.97
179.92
178.42
702,642
May 25, 2026
182.85
185.40
181.35
182.57
181.05
784,556
May 22, 2026
181.00
182.10
180.00
181.34
179.83
604,901
May 21, 2026
181.27
183.96
179.05
182.05
180.54
710,998
May 20, 2026
175.71
182.24
173.72
181.26
179.75
1,703,076
May 19, 2026
179.92
179.92
176.25
177.05
175.58
760,206
May 18, 2026
182.00
182.00
174.66
177.69
176.21
1,308,319
May 15, 2026
181.13
184.69
179.01
183.55
182.02
1,007,589
May 14, 2026
182.02
185.31
177.99
181.13
179.62
1,534,513
May 13, 2026
176.00
182.69
172.12
182.02
180.51
2,113,400
May 12, 2026
173.99
175.55
170.80
174.15
172.70
1,737,543
May 11, 2026
180.41
180.41
174.00
174.45
173.00
1,005,671
May 8, 2026
186.35
186.35
176.00
180.84
179.34
3,480,025
May 7, 2026
191.00
191.98
185.74
186.36
184.81
1,383,070
May 6, 2026
183.00
192.25
180.02
189.78
188.20
3,265,866
May 5, 2026
185.00
185.47
180.00
180.57
179.07
1,474,348
May 4, 2026
186.76
190.98
183.00
185.66
184.12
1,847,493
Apr 30, 2026
192.99
193.09
184.11
186.76
185.21
1,697,424
Apr 29, 2026
191.50
195.59
189.00
192.99
191.39
2,140,460
Apr 28, 2026
190.71
193.20
189.13
189.62
188.04
1,501,071
Apr 27, 2026
199.00
205.90
189.40
190.92
189.33
5,379,421
Apr 24, 2026
191.50
195.80
188.20
193.37
191.76
1,302,400
Apr 23, 2026
194.40
196.89
190.19
191.89
190.29
966,210
Apr 22, 2026
195.50
198.13
194.00
195.32
193.70
1,066,602
Apr 21, 2026
193.85
197.49
193.50
196.02
194.39
1,751,876
Apr 20, 2026
192.15
195.79
190.10
193.48
191.87
2,492,279
Apr 17, 2026
187.99
191.99
187.00
189.83
188.25
1,107,754
Apr 16, 2026
190.40
190.79
184.33
188.02
186.46
1,604,354
Apr 15, 2026
187.80
190.00
186.62
188.65
187.08
1,485,154
Apr 13, 2026
184.00
188.60
180.48
184.95
183.41
1,480,783
Apr 10, 2026
183.99
189.24
183.00
188.51
186.94
1,824,327
Apr 9, 2026
188.95
188.95
181.74
182.49
180.97
920,901
Apr 8, 2026
178.95
192.75
178.70
187.62
186.06
3,976,638
Apr 7, 2026
169.90
175.30
167.50
174.36
172.91
1,020,927
Apr 6, 2026
166.41
171.57
162.36
170.66
169.24
2,025,070
Apr 2, 2026
161.69
166.26
158.40
165.48
164.10
1,229,002
Apr 1, 2026
166.99
168.75
162.51
166.84
165.45
1,278,444
Mar 30, 2026
164.50
164.70
157.95
158.33
157.01
1,905,128
Mar 27, 2026
171.55
171.96
164.91
166.23
164.85
1,067,242
Mar 25, 2026
171.54
177.26
170.91
173.32
171.88
1,330,841
Mar 24, 2026
167.80
172.62
165.00
171.54
170.11
1,479,297
Mar 23, 2026
168.00
168.00
162.00
164.02
162.66
1,842,015
Mar 20, 2026
172.49
178.50
169.00
169.82
168.41
1,179,374
Mar 19, 2026
174.95
176.20
169.27
169.96
168.55
1,601,579
Mar 18, 2026
169.26
180.55
168.19
179.70
178.21
1,382,415
Mar 17, 2026
170.45
170.60
165.43
169.26
167.85
1,057,109
Mar 16, 2026
167.50
172.25
166.18
168.91
167.51
1,388,574
Mar 13, 2026
170.00
172.71
167.05
169.36
167.95
2,553,201
Mar 12, 2026
170.00
176.38
167.32
174.01
172.56
1,664,016
Mar 11, 2026
174.00
177.76
170.85
172.32
170.89
963,039
Mar 10, 2026
170.00
175.40
168.50
174.61
173.16
1,747,241
Mar 9, 2026
170.00
170.50
162.16
167.98
166.58
1,503,643
Mar 6, 2026
172.52
176.60
171.00
171.44
170.01
930,716
Mar 5, 2026
174.45
176.54
171.01
173.18
171.74
2,342,166
Mar 4, 2026
178.00
178.00
171.10
173.42
171.98
2,793,204
Mar 2, 2026
178.00
184.79
177.62
181.34
179.83
1,168,167
Feb 27, 2026
187.00
190.03
182.79
185.56
184.02
2,379,564
Feb 26, 2026
190.96
192.97
187.06
187.88
186.32
1,810,620
Feb 25, 2026
187.98
191.90
186.52
191.28
189.69
1,624,663
Feb 24, 2026
190.00
190.90
185.70
187.45
185.89
2,024,692
Feb 23, 2026
192.10
193.86
188.05
190.19
188.61
1,209,104
Feb 20, 2026
189.63
194.20
188.80
191.04
189.45
1,337,238
Feb 19, 2026
197.90
197.90
190.00
190.83
189.24
952,881
Feb 18, 2026
196.32
198.00
195.15
197.51
195.87
1,085,464
Feb 17, 2026
192.99
197.80
191.36
196.32
194.69
1,993,195
Feb 16, 2026
188.99
194.65
188.00
192.82
191.22
1,525,274
Feb 13, 2026
189.99
191.28
185.00
190.03
188.45
1,670,609
Feb 12, 2026
194.09
194.25
189.01
190.31
188.73
1,104,005
Feb 11, 2026
200.05
202.21
193.20
194.08
192.47
2,184,661
Feb 10, 2026
193.53
200.68
191.43
198.58
196.93
4,040,095
Feb 9, 2026
195.74
195.80
190.10
193.53
191.92
2,441,342
Feb 6, 2026
190.92
193.40
188.44
192.25
190.65
1,051,814
Feb 5, 2026
193.25
196.56
189.44
190.92
189.33
979,248
Feb 4, 2026
191.45
194.54
191.12
193.22
191.61
974,871
Feb 3, 2026
198.00
198.00
188.00
192.37
190.77
2,118,286
Feb 2, 2026
182.63
192.07
179.08
187.81
186.25
3,833,102
Jan 30, 2026
199.95
201.44
195.24
199.67
198.01
2,131,475
Jan 29, 2026
197.00
203.70
196.10
201.39
199.72
2,949,480
Jan 28, 2026
199.00
202.80
193.93
199.50
197.84
4,923,739
Jan 27, 2026
188.49
202.00
188.00
199.62
197.96
19,197,160
Jan 23, 2026
189.30
191.31
181.00
182.90
181.38
1,862,542
Jan 22, 2026
183.70
189.45
181.69
188.79
187.22
3,519,372
Jan 21, 2026
179.54
184.14
176.65
179.22
177.73
2,653,449
Jan 20, 2026
191.99
192.50
181.00
182.00
180.49
3,677,809
Jan 19, 2026
188.90
193.20
186.01
191.29
189.70
2,411,212
Jan 16, 2026
187.00
189.85
185.57
187.92
186.36
2,904,840
Jan 15, 2026
186.48
186.48
186.48
186.48
184.93
-
Jan 14, 2026
184.44
187.00
183.20
186.48
184.93
4,062,740
Jan 13, 2026
177.76
185.72
177.76
184.44
182.91
4,686,913
Jan 12, 2026
179.00
180.31
173.77
178.71
177.22
2,442,857
Jan 9, 2026
180.85
183.50
178.25
179.84
178.34
2,047,345
Jan 8, 2026
181.49
183.79
177.78
181.16
179.65
3,052,138
Jan 7, 2026
183.87
185.35
181.00
181.60
180.09
2,262,241
Jan 6, 2026
178.10
186.28
178.00
182.50
180.98
8,978,990
Jan 5, 2026
178.00
180.99
176.96
179.40
177.91
2,051,253
Jan 2, 2026
178.00
179.30
176.00
177.44
175.96
1,355,726
Jan 1, 2026
172.50
177.47
171.04
175.89
174.43
772,079
Dec 31, 2025
171.90
173.08
170.24
172.10
170.67
1,178,758
Dec 30, 2025
168.66
171.60
167.80
171.06
169.64
794,197
Dec 29, 2025
170.55
171.45
168.00
169.86
168.45
960,687
Dec 26, 2025
173.60
173.90
168.51
170.48
169.06
2,140,650
Dec 24, 2025
177.80
178.20
173.00
173.60
172.16
1,712,469
Dec 23, 2025
172.00
178.03
170.78
176.16
174.70
4,182,359
Dec 22, 2025
169.65
171.50
166.79
170.58
169.16
1,366,736
Dec 19, 2025
169.96
170.71
167.15
168.52
167.12
579,640
Dec 18, 2025
167.04
169.70
166.12
168.02
166.62
775,241
Dec 17, 2025
167.23
169.80
165.82
167.04
165.65
847,304
Dec 16, 2025
169.70
169.70
166.50
167.23
165.84
783,007
Dec 15, 2025
169.99
170.75
168.30
169.63
168.22
574,517
Dec 12, 2025
170.18
173.80
168.07
171.29
169.87
872,114
Dec 11, 2025
169.99
170.90
168.27
169.63
168.22
704,107
Dec 10, 2025
173.48
173.48
168.90
169.84
168.43
646,051
Dec 9, 2025
168.00
173.30
166.29
172.46
171.03
1,370,199
Dec 8, 2025
172.32
172.84
166.90
169.33
167.92
2,052,166
Dec 5, 2025
175.64
177.30
172.50
173.12
171.68
1,025,214
Dec 4, 2025
179.82
179.82
173.52
175.69
174.23
1,270,741
Dec 3, 2025
182.95
183.52
175.94
178.86
177.37
2,270,316
Dec 2, 2025
184.81
190.50
180.41
182.06
180.55
3,177,160
Dec 1, 2025
185.00
188.35
182.16
183.90
182.37
1,673,373
Nov 28, 2025
186.27
186.85
182.25
183.57
182.04
2,329,635
Nov 27, 2025
186.00
186.01
181.76
183.27
181.75
1,384,062
Nov 26, 2025
181.61
187.34
181.23
185.82
184.27
1,892,358
Nov 25, 2025
184.94
185.25
178.69
181.47
179.96
2,363,784
Nov 24, 2025
186.00
186.00
183.35
184.94
183.40
1,917,662
Nov 21, 2025
180.20
187.98
180.20
186.07
184.52
3,426,932
Nov 20, 2025
186.41
187.34
180.10
181.07
179.56
2,413,844
Nov 19, 2025
187.00
187.10
182.02
184.82
183.28
2,711,993
Nov 18, 2025
186.50
189.15
184.16
187.25
185.69
4,927,102
Nov 17, 2025
175.01
187.00
175.01
186.15
184.60
11,343,122
Nov 14, 2025
168.38
177.38
168.25
175.50
174.04
3,646,573
Nov 13, 2025
172.15
172.40
168.00
169.38
167.97
1,639,566
Nov 12, 2025
168.80
173.28
168.31
172.33
170.90
2,576,417
Nov 11, 2025
168.55
169.37
165.60
168.37
166.97
2,282,530
Nov 10, 2025
173.66
174.64
167.50
168.19
166.79
2,829,627
Nov 7, 2025
158.76
176.00
158.76
173.66
172.22
14,920,030
Nov 6, 2025
163.94
163.95
158.10
162.26
160.91
3,067,329
