UK markets close in 7 hours 24 minutes

DCB Bank Limited (DCBBANK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
141.20+0.25 (+0.18%)
As of 01:36PM IST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024141.25143.60139.10141.20141.203,092,562
29 Apr 2024140.00142.45138.80140.95140.955,988,282
26 Apr 2024137.50142.40137.05138.75138.758,437,571
25 Apr 2024139.70144.50133.90136.05136.0518,834,857
24 Apr 2024125.25141.00123.15136.05136.0517,786,700
23 Apr 2024123.70125.70123.05123.90123.901,902,967
22 Apr 2024122.45123.00121.65122.60122.60819,368
19 Apr 2024117.95121.45117.30120.90120.901,657,180
18 Apr 2024122.45123.55120.05120.45120.451,586,722
16 Apr 2024119.30123.40119.10122.55122.552,024,106
15 Apr 2024120.50121.95118.75120.40120.401,275,214
12 Apr 2024126.20126.90122.80123.20123.201,416,614
10 Apr 2024124.60126.50124.10125.40125.401,224,714
09 Apr 2024126.60127.45123.85124.35124.351,242,112
08 Apr 2024128.15128.80125.90126.40126.401,153,971
05 Apr 2024125.95127.75124.70127.40127.402,029,898
04 Apr 2024127.90129.60125.55125.95125.952,156,428
03 Apr 2024128.95129.40126.55127.30127.301,575,007
02 Apr 2024126.40129.15125.40128.85128.851,066,927
01 Apr 2024122.00127.00120.85126.10126.101,978,867
28 Mar 2024117.95122.50117.95119.40119.403,028,687
27 Mar 2024118.90120.00117.00117.70117.701,776,247
26 Mar 2024120.75121.20118.15118.65118.651,755,548
22 Mar 2024120.35121.75120.10120.75120.752,545,402
21 Mar 2024121.00121.75118.85120.35120.352,092,276
20 Mar 2024119.10120.05117.00118.70118.701,224,254
19 Mar 2024122.30122.40118.30119.05119.051,218,552
18 Mar 2024125.75125.75122.05122.45122.451,022,168
15 Mar 2024118.25125.00116.70122.40122.402,400,834
14 Mar 2024114.85119.35112.00118.80118.802,353,113
13 Mar 2024125.00125.40112.90114.30114.304,481,112
12 Mar 2024126.10126.90123.05124.95124.952,352,753
11 Mar 2024127.50128.50125.60126.80126.801,389,562
07 Mar 2024127.00129.00126.50127.50127.50954,065
06 Mar 2024129.00129.80125.50126.45126.451,910,722
05 Mar 2024129.75130.50128.40130.00130.001,294,978
04 Mar 2024131.50131.95129.65130.35130.35694,037
01 Mar 2024128.75130.40128.35129.75129.75777,671
29 Feb 2024128.90129.75127.15127.95127.951,110,249
28 Feb 2024132.05132.45128.55128.85128.85981,726
27 Feb 2024130.90132.65130.70132.05132.05725,210
26 Feb 2024133.20133.20130.75131.15131.151,353,195
23 Feb 2024134.25135.40132.50132.80132.801,292,266
22 Feb 2024133.00135.00131.65134.75134.75940,455
21 Feb 2024135.55136.80132.95133.60133.601,349,715
20 Feb 2024135.30136.55134.60135.75135.751,510,330
19 Feb 2024136.45136.95134.50135.30135.301,090,871
16 Feb 2024135.45137.15134.10136.10136.102,294,969
15 Feb 2024135.00135.70133.65135.00135.001,568,362
14 Feb 2024126.05134.60125.05133.00133.003,238,520
13 Feb 2024125.90128.40123.70127.05127.052,848,445
12 Feb 2024131.80133.40124.35125.35125.352,502,917
09 Feb 2024133.65133.85129.50131.70131.702,311,266
08 Feb 2024135.80136.10132.70133.65133.651,738,453
07 Feb 2024136.10137.40134.10134.70134.701,667,194
06 Feb 2024135.95137.40134.05135.30135.302,023,821
05 Feb 2024137.80138.35134.15135.50135.502,108,012
02 Feb 2024137.80140.80136.80137.25137.253,051,832
01 Feb 2024139.15139.85136.50137.15137.153,052,634
31 Jan 2024136.55139.50134.85138.35138.355,864,117
30 Jan 2024137.40138.50135.40136.00136.002,018,196
29 Jan 2024137.85138.10135.50136.40136.402,973,481
25 Jan 2024143.00143.15135.00135.25135.258,377,656
24 Jan 2024141.50145.00137.80143.90143.903,204,954
23 Jan 2024148.70149.75141.30142.00142.003,430,166
19 Jan 2024150.80152.00146.65147.75147.752,372,881
18 Jan 2024149.90153.00145.20149.20149.203,083,465
17 Jan 2024150.45155.10148.55149.85149.855,754,262
16 Jan 2024154.15157.00149.05151.90151.903,843,290
15 Jan 2024157.45158.00153.00153.55153.552,966,110
12 Jan 2024158.25158.25155.50156.30156.303,093,498
11 Jan 2024155.40157.70155.30156.50156.502,937,598
10 Jan 2024155.95156.90153.05154.30154.302,939,187
09 Jan 2024161.85162.65155.20155.80155.805,290,398
08 Jan 2024159.20163.45158.80160.15160.157,870,280
05 Jan 2024156.00159.95153.10157.85157.859,745,996
04 Jan 2024149.90155.00149.50154.55154.558,948,217
03 Jan 2024147.10149.85145.35148.35148.356,189,120
02 Jan 2024147.00150.60144.50146.30146.3012,819,868
01 Jan 2024134.00148.20133.95145.30145.3024,454,253
29 Dec 2023134.70137.30131.75132.85132.858,602,004
28 Dec 2023128.50134.50128.10132.90132.907,698,636
27 Dec 2023126.95128.60125.30127.10127.105,275,568
26 Dec 2023127.15127.15123.85125.75125.753,974,663
22 Dec 2023127.40130.60124.15125.95125.955,176,381
21 Dec 2023125.40128.80123.45126.25126.253,448,521
20 Dec 2023135.15136.05125.00126.15126.154,999,309
19 Dec 2023135.50136.30133.50134.50134.503,896,630
18 Dec 2023133.35136.70130.55134.75134.7510,416,490
15 Dec 2023129.95130.70127.80129.85129.852,464,708
14 Dec 2023130.80131.60129.00129.40129.402,800,115
13 Dec 2023128.50131.80128.00129.90129.905,814,179
12 Dec 2023129.00130.65127.10127.90127.906,107,123
11 Dec 2023124.50129.40122.90128.05128.0510,712,213
08 Dec 2023122.90124.50119.45121.15121.154,284,363
07 Dec 2023120.70123.95119.80120.85120.856,076,806
06 Dec 2023117.50120.15116.60119.65119.654,685,078
05 Dec 2023118.00119.00115.50116.65116.659,954,112
04 Dec 2023114.45114.90112.65112.95112.952,494,989
01 Dec 2023112.95113.45112.20112.90112.901,124,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...