NSE - Delayed Quote INR

DCB Bank Limited (DCBBANK.NS)

138.75 +2.70 (+1.98%)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 137.50 142.40 137.05 138.75 138.75 8,437,571
Apr 25, 2024 139.70 144.50 133.90 136.05 136.05 18,834,857
Apr 24, 2024 125.25 141.00 123.15 136.05 136.05 17,786,700
Apr 23, 2024 123.70 125.70 123.05 123.90 123.90 1,902,967
Apr 22, 2024 122.45 123.00 121.65 122.60 122.60 819,368
Apr 19, 2024 117.95 121.45 117.30 120.90 120.90 1,657,180
Apr 18, 2024 122.45 123.55 120.05 120.45 120.45 1,586,722
Apr 16, 2024 119.30 123.40 119.10 122.55 122.55 2,024,106
Apr 15, 2024 120.50 121.95 118.75 120.40 120.40 1,275,214
Apr 12, 2024 126.20 126.90 122.80 123.20 123.20 1,416,614
Apr 10, 2024 124.60 126.50 124.10 125.40 125.40 1,224,714
Apr 9, 2024 126.60 127.45 123.85 124.35 124.35 1,242,112
Apr 8, 2024 128.15 128.80 125.90 126.40 126.40 1,153,971
Apr 5, 2024 125.95 127.75 124.70 127.40 127.40 2,029,898
Apr 4, 2024 127.90 129.60 125.55 125.95 125.95 2,156,428
Apr 3, 2024 128.95 129.40 126.55 127.30 127.30 1,575,007
Apr 2, 2024 126.40 129.15 125.40 128.85 128.85 1,066,927
Apr 1, 2024 122.00 127.00 120.85 126.10 126.10 1,978,867
Mar 28, 2024 117.95 122.50 117.95 119.40 119.40 3,028,687
Mar 27, 2024 118.90 120.00 117.00 117.70 117.70 1,776,247
Mar 26, 2024 120.75 121.20 118.15 118.65 118.65 1,755,548
Mar 22, 2024 120.35 121.75 120.10 120.75 120.75 2,545,402
Mar 21, 2024 121.00 121.75 118.85 120.35 120.35 2,092,276
Mar 20, 2024 119.10 120.05 117.00 118.70 118.70 1,224,254
Mar 19, 2024 122.30 122.40 118.30 119.05 119.05 1,218,552
Mar 18, 2024 125.75 125.75 122.05 122.45 122.45 1,022,168
Mar 15, 2024 118.25 125.00 116.70 122.40 122.40 2,400,834
Mar 14, 2024 114.85 119.35 112.00 118.80 118.80 2,353,113
Mar 13, 2024 125.00 125.40 112.90 114.30 114.30 4,481,112
Mar 12, 2024 126.10 126.90 123.05 124.95 124.95 2,352,753
Mar 11, 2024 127.50 128.50 125.60 126.80 126.80 1,389,562
Mar 7, 2024 127.00 129.00 126.50 127.50 127.50 954,065
Mar 6, 2024 129.00 129.80 125.50 126.45 126.45 1,910,722
Mar 5, 2024 129.75 130.50 128.40 130.00 130.00 1,294,978
Mar 4, 2024 131.50 131.95 129.65 130.35 130.35 694,037
Mar 1, 2024 128.75 130.40 128.35 129.75 129.75 777,671
Feb 29, 2024 128.90 129.75 127.15 127.95 127.95 1,110,249
Feb 28, 2024 132.05 132.45 128.55 128.85 128.85 981,726
Feb 27, 2024 130.90 132.65 130.70 132.05 132.05 725,210
Feb 26, 2024 133.20 133.20 130.75 131.15 131.15 1,353,195
Feb 23, 2024 134.25 135.40 132.50 132.80 132.80 1,292,266
Feb 22, 2024 133.00 135.00 131.65 134.75 134.75 940,455
Feb 21, 2024 135.55 136.80 132.95 133.60 133.60 1,349,715
Feb 20, 2024 135.30 136.55 134.60 135.75 135.75 1,510,330
Feb 19, 2024 136.45 136.95 134.50 135.30 135.30 1,090,871
Feb 16, 2024 135.45 137.15 134.10 136.10 136.10 2,294,969
Feb 15, 2024 135.00 135.70 133.65 135.00 135.00 1,568,362
Feb 14, 2024 126.05 134.60 125.05 133.00 133.00 3,238,520
Feb 13, 2024 125.90 128.40 123.70 127.05 127.05 2,848,445
Feb 12, 2024 131.80 133.40 124.35 125.35 125.35 2,502,917
Feb 9, 2024 133.65 133.85 129.50 131.70 131.70 2,311,266
Feb 8, 2024 135.80 136.10 132.70 133.65 133.65 1,738,453
Feb 7, 2024 136.10 137.40 134.10 134.70 134.70 1,667,194
Feb 6, 2024 135.95 137.40 134.05 135.30 135.30 2,023,821
Feb 5, 2024 137.80 138.35 134.15 135.50 135.50 2,108,012
Feb 2, 2024 137.80 140.80 136.80 137.25 137.25 3,051,832
Feb 1, 2024 139.15 139.85 136.50 137.15 137.15 3,052,634
Jan 31, 2024 136.55 139.50 134.85 138.35 138.35 5,864,117
Jan 30, 2024 137.40 138.50 135.40 136.00 136.00 2,018,196
Jan 29, 2024 137.85 138.10 135.50 136.40 136.40 2,973,481
Jan 25, 2024 143.00 143.15 135.00 135.25 135.25 8,377,656
Jan 24, 2024 141.50 145.00 137.80 143.90 143.90 3,204,954
Jan 23, 2024 148.70 149.75 141.30 142.00 142.00 3,430,166
Jan 19, 2024 150.80 152.00 146.65 147.75 147.75 2,372,881
Jan 18, 2024 149.90 153.00 145.20 149.20 149.20 3,083,465
Jan 17, 2024 150.45 155.10 148.55 149.85 149.85 5,754,262
Jan 16, 2024 154.15 157.00 149.05 151.90 151.90 3,843,290
Jan 15, 2024 157.45 158.00 153.00 153.55 153.55 2,966,110
Jan 12, 2024 158.25 158.25 155.50 156.30 156.30 3,093,498
Jan 11, 2024 155.40 157.70 155.30 156.50 156.50 2,937,598
Jan 10, 2024 155.95 156.90 153.05 154.30 154.30 2,939,187
Jan 9, 2024 161.85 162.65 155.20 155.80 155.80 5,290,398
Jan 8, 2024 159.20 163.45 158.80 160.15 160.15 7,870,280
Jan 5, 2024 156.00 159.95 153.10 157.85 157.85 9,745,996
Jan 4, 2024 149.90 155.00 149.50 154.55 154.55 8,948,217
Jan 3, 2024 147.10 149.85 145.35 148.35 148.35 6,189,120
Jan 2, 2024 147.00 150.60 144.50 146.30 146.30 12,819,868
Jan 1, 2024 134.00 148.20 133.95 145.30 145.30 24,454,253
Dec 29, 2023 134.70 137.30 131.75 132.85 132.85 8,602,004
Dec 28, 2023 128.50 134.50 128.10 132.90 132.90 7,698,636
Dec 27, 2023 126.95 128.60 125.30 127.10 127.10 5,275,568
Dec 26, 2023 127.15 127.15 123.85 125.75 125.75 3,974,663
Dec 22, 2023 127.40 130.60 124.15 125.95 125.95 5,176,381
Dec 21, 2023 125.40 128.80 123.45 126.25 126.25 3,448,521
Dec 20, 2023 135.15 136.05 125.00 126.15 126.15 4,999,309
Dec 19, 2023 135.50 136.30 133.50 134.50 134.50 3,896,630
Dec 18, 2023 133.35 136.70 130.55 134.75 134.75 10,416,490
Dec 15, 2023 129.95 130.70 127.80 129.85 129.85 2,464,708
Dec 14, 2023 130.80 131.60 129.00 129.40 129.40 2,800,115
Dec 13, 2023 128.50 131.80 128.00 129.90 129.90 5,814,179
Dec 12, 2023 129.00 130.65 127.10 127.90 127.90 6,107,123
Dec 11, 2023 124.50 129.40 122.90 128.05 128.05 10,712,213
Dec 8, 2023 122.90 124.50 119.45 121.15 121.15 4,284,363
Dec 7, 2023 120.70 123.95 119.80 120.85 120.85 6,076,806
Dec 6, 2023 117.50 120.15 116.60 119.65 119.65 4,685,078
Dec 5, 2023 118.00 119.00 115.50 116.65 116.65 9,954,112
Dec 4, 2023 114.45 114.90 112.65 112.95 112.95 2,494,989
Dec 1, 2023 112.95 113.45 112.20 112.90 112.90 1,124,427
Nov 30, 2023 112.70 113.55 111.70 112.35 112.35 1,978,866
Nov 29, 2023 112.90 113.45 112.45 112.65 112.65 789,731
Nov 28, 2023 113.00 113.15 112.00 112.25 112.25 936,924
Nov 24, 2023 113.15 113.65 111.85 112.05 112.05 1,016,091
Nov 23, 2023 112.15 113.60 112.15 113.00 113.00 620,143
Nov 22, 2023 113.00 113.00 111.75 112.30 112.30 788,887
Nov 21, 2023 113.50 114.00 112.35 112.60 112.60 853,065
Nov 20, 2023 113.60 114.70 112.10 113.15 113.15 1,380,899
Nov 17, 2023 113.00 114.35 113.00 113.50 113.50 1,062,066
Nov 16, 2023 113.40 115.25 113.25 114.05 114.05 2,023,581
Nov 15, 2023 114.50 115.15 112.90 113.05 113.05 2,511,456
Nov 13, 2023 113.50 113.75 112.65 113.00 113.00 1,621,414
Nov 10, 2023 113.05 113.90 111.55 111.90 111.90 1,605,642
Nov 9, 2023 114.45 114.70 112.65 112.85 112.85 900,631
Nov 8, 2023 113.70 114.40 113.05 113.90 113.90 852,130
Nov 7, 2023 114.95 117.00 112.10 113.05 113.05 1,641,874
Nov 6, 2023 114.45 115.30 113.50 114.05 114.05 1,015,427
Nov 3, 2023 114.45 115.50 113.40 113.75 113.75 1,413,909
Nov 2, 2023 114.00 114.75 112.95 113.95 113.95 1,441,746
Nov 1, 2023 113.95 115.55 111.55 113.05 113.05 2,805,047
Oct 31, 2023 117.80 118.35 114.00 114.65 114.65 985,174
Oct 30, 2023 116.30 118.20 115.10 116.95 116.95 653,718
Oct 27, 2023 114.00 117.15 113.75 116.10 116.10 1,140,577
Oct 26, 2023 113.45 113.65 109.90 112.85 112.85 1,387,295
Oct 25, 2023 117.40 118.50 113.20 113.65 113.65 2,900,167
Oct 23, 2023 120.00 120.85 116.05 116.65 116.65 1,892,504
Oct 20, 2023 121.30 122.70 118.65 119.25 119.25 1,887,918
Oct 19, 2023 123.00 123.70 120.80 121.05 121.05 1,941,056
Oct 18, 2023 126.90 127.70 121.65 122.55 122.55 3,692,508
Oct 17, 2023 122.20 130.00 121.70 126.30 126.30 5,804,627
Oct 16, 2023 122.50 123.70 121.15 121.80 121.80 1,472,282
Oct 13, 2023 123.00 126.90 122.60 122.80 122.80 1,020,780
Oct 12, 2023 122.35 123.75 121.95 123.25 123.25 777,925
Oct 11, 2023 122.75 123.90 121.45 121.80 121.80 865,893
Oct 10, 2023 120.95 122.75 120.75 122.15 122.15 808,982
Oct 9, 2023 122.80 122.80 119.70 120.00 120.00 900,659
Oct 6, 2023 122.50 124.40 121.45 123.35 123.35 1,829,292
Oct 5, 2023 122.00 124.00 120.95 121.95 121.95 1,227,966
Oct 4, 2023 123.80 124.85 120.00 121.15 121.15 1,283,035
Oct 3, 2023 124.40 125.90 123.80 124.20 124.20 613,881
Sep 29, 2023 123.15 126.35 123.15 124.65 124.65 1,059,636
Sep 28, 2023 124.95 126.20 123.50 123.80 123.80 854,137
Sep 27, 2023 124.30 125.30 123.50 124.50 124.50 685,127
Sep 26, 2023 125.40 126.85 123.80 124.15 124.15 839,916
Sep 25, 2023 127.35 127.60 124.30 125.40 125.40 1,045,159
Sep 22, 2023 127.00 129.00 125.30 126.35 126.35 1,671,910
Sep 21, 2023 125.45 129.80 124.10 126.05 126.05 8,205,668
Sep 20, 2023 120.80 125.55 120.80 123.95 123.95 5,041,698
Sep 18, 2023 120.45 124.75 119.80 122.10 122.10 5,899,084
Sep 15, 2023 119.00 121.80 118.45 120.25 120.25 2,819,563
Sep 14, 2023 117.95 120.70 117.35 118.45 118.45 1,783,178
Sep 13, 2023 116.40 117.95 115.65 117.15 117.15 1,522,781
Sep 12, 2023 121.80 121.80 115.50 116.90 116.90 1,979,659
Sep 11, 2023 118.95 122.40 118.75 120.75 120.75 2,395,373
Sep 8, 2023 116.10 119.65 115.55 117.95 117.95 2,044,916
Sep 7, 2023 116.95 117.70 115.85 116.20 116.20 991,146
Sep 6, 2023 118.15 119.60 115.70 116.30 116.30 1,279,632
Sep 5, 2023 118.95 120.25 117.25 117.65 117.65 1,008,566
Sep 4, 2023 117.95 119.80 117.55 118.65 118.65 1,122,005
Sep 1, 2023 116.65 118.00 116.15 117.25 117.25 492,325
Aug 31, 2023 117.55 118.05 116.05 116.65 116.65 413,425
Aug 30, 2023 116.90 118.50 116.60 117.55 117.55 1,008,799
Aug 29, 2023 115.90 117.60 115.05 116.85 116.85 701,387
Aug 28, 2023 115.95 116.90 115.20 115.75 115.75 512,279
Aug 25, 2023 116.90 117.30 114.85 115.10 115.10 728,036
Aug 24, 2023 116.45 117.80 116.00 116.55 116.55 1,076,235
Aug 23, 2023 116.35 116.95 115.20 115.95 115.95 1,144,224
Aug 22, 2023 117.20 118.40 115.60 115.90 115.90 700,035
Aug 21, 2023 111.25 117.50 111.25 117.20 117.20 1,725,026
Aug 18, 2023 113.50 114.60 111.80 112.15 112.15 1,151,152
Aug 17, 2023 115.20 115.95 113.15 113.65 113.65 710,662
Aug 16, 2023 112.10 115.80 112.10 115.20 115.20 1,125,657
Aug 14, 2023 115.00 115.10 112.80 113.85 113.85 993,376
Aug 11, 2023 116.30 116.85 114.85 115.20 115.20 1,006,472
Aug 10, 2023 116.80 117.80 116.00 116.85 116.85 794,722
Aug 9, 2023 118.05 118.75 116.50 116.80 116.80 694,303
Aug 8, 2023 118.10 119.90 117.50 117.75 117.75 607,977
Aug 7, 2023 120.40 120.40 117.80 118.40 118.40 736,344
Aug 4, 2023 118.60 119.75 117.70 118.90 118.90 811,434
Aug 3, 2023 120.95 121.95 114.80 117.50 117.50 2,142,080
Aug 2, 2023 122.70 123.70 118.40 120.95 120.95 1,400,753
Aug 1, 2023 123.75 124.30 122.20 122.60 122.60 1,459,750
Jul 31, 2023 126.35 126.35 119.60 122.45 122.45 4,472,368
Jul 28, 2023 130.30 132.00 128.15 128.75 128.75 1,772,605
Jul 27, 2023 126.80 130.55 126.35 129.70 129.70 2,557,580
Jul 26, 2023 125.95 128.10 125.50 125.90 125.90 1,281,127
Jul 25, 2023 124.95 125.95 124.00 125.00 125.00 697,978
Jul 24, 2023 124.00 126.50 124.00 124.95 124.95 864,184
Jul 21, 2023 124.10 126.20 123.00 123.60 123.60 951,810
Jul 20, 2023 125.45 126.40 124.05 124.85 124.85 761,791
Jul 19, 2023 125.00 126.85 123.80 124.90 124.90 1,464,983
Jul 18, 2023 126.85 127.95 122.60 124.85 124.85 1,330,410
Jul 17, 2023 125.00 128.70 124.50 126.40 126.40 1,723,868
Jul 14, 2023 125.00 126.15 123.20 124.15 124.15 610,251
Jul 13, 2023 127.70 128.65 124.05 124.75 124.75 1,272,462
Jul 12, 2023 127.80 128.70 127.10 127.65 127.65 777,675
Jul 11, 2023 125.85 130.45 124.55 127.75 127.75 2,029,698
Jul 10, 2023 126.70 127.00 124.30 125.10 125.10 1,150,323
Jul 7, 2023 129.85 129.85 125.10 125.65 125.65 2,300,286
Jul 6, 2023 131.95 132.45 127.50 128.85 128.85 15,066,338
Jul 5, 2023 122.70 125.00 120.80 121.85 121.85 3,091,537
Jul 4, 2023 123.00 126.65 120.25 122.80 122.80 3,198,447
Jul 3, 2023 123.50 124.50 120.00 122.60 122.60 2,090,196
Jun 30, 2023 117.40 123.45 115.20 122.40 122.40 2,541,022
Jun 28, 2023 116.95 117.95 116.00 116.45 116.45 358,068
Jun 27, 2023 114.10 117.50 113.65 116.80 116.80 760,427
Jun 26, 2023 113.10 114.70 112.55 113.90 113.90 448,862
Jun 23, 2023 117.25 117.45 112.50 112.90 112.90 874,170
Jun 22, 2023 118.60 120.30 116.55 117.05 117.05 520,172
Jun 21, 2023 118.95 119.90 118.00 118.60 118.60 569,042
Jun 20, 2023 118.55 119.30 117.10 118.60 118.60 604,195
Jun 19, 2023 118.85 120.35 118.05 118.10 118.10 554,439
Jun 16, 2023 119.95 120.50 116.70 118.70 118.70 2,185,300
Jun 15, 2023 1.25 Dividend
Jun 15, 2023 121.10 122.00 119.05 119.65 119.65 1,033,878
Jun 14, 2023 120.05 122.25 120.00 121.40 120.15 1,120,265
Jun 13, 2023 119.00 120.45 118.40 119.90 118.67 798,563
Jun 12, 2023 116.70 118.95 116.35 118.70 117.48 476,345
Jun 9, 2023 117.45 117.95 115.90 116.35 115.15 877,073
Jun 8, 2023 120.90 121.95 116.40 116.90 115.70 1,346,205
Jun 7, 2023 120.05 122.15 120.05 120.90 119.66 662,888
Jun 6, 2023 120.40 120.70 119.00 119.95 118.71 840,808
Jun 5, 2023 121.85 123.10 119.70 120.05 118.81 1,335,065
Jun 2, 2023 120.05 124.00 120.05 121.40 120.15 1,887,516
Jun 1, 2023 117.95 121.05 117.90 119.45 118.22 1,169,894
May 31, 2023 116.40 118.20 115.35 117.80 116.59 853,520
May 30, 2023 116.00 117.85 115.50 116.45 115.25 643,551
May 29, 2023 115.40 116.95 115.05 116.00 114.81 585,777
May 26, 2023 115.20 115.90 114.20 115.00 113.82 911,392
May 25, 2023 115.85 118.45 114.75 115.20 114.01 1,738,861
May 24, 2023 115.10 116.80 115.00 115.50 114.31 464,681
May 23, 2023 114.50 116.10 114.40 115.55 114.36 683,019
May 22, 2023 113.95 115.00 112.50 114.10 112.93 491,011
May 19, 2023 114.50 114.75 113.00 113.95 112.78 457,057
May 18, 2023 114.25 116.75 114.05 114.20 113.02 664,378
May 17, 2023 115.10 116.90 114.50 115.20 114.01 1,288,296
May 16, 2023 115.45 117.40 114.15 116.00 114.81 1,169,519
May 15, 2023 114.60 116.40 113.10 115.45 114.26 874,028
May 12, 2023 116.05 117.40 113.55 114.40 113.22 1,254,618
May 11, 2023 111.95 117.80 111.95 117.05 115.84 3,418,841
May 10, 2023 111.55 112.15 109.60 111.75 110.60 1,077,344
May 9, 2023 112.00 114.75 110.45 111.45 110.30 2,368,665
May 8, 2023 111.05 113.50 108.55 111.55 110.40 5,798,788
May 5, 2023 112.45 113.40 105.35 106.20 105.11 1,882,103
May 4, 2023 108.65 111.90 108.65 111.65 110.50 1,391,745
May 3, 2023 109.00 110.50 108.00 108.75 107.63 1,270,726
May 2, 2023 107.50 110.00 107.05 109.65 108.52 2,430,032
Apr 28, 2023 105.70 106.90 105.15 106.10 105.01 1,166,547
Apr 27, 2023 102.30 105.20 102.30 104.70 103.62 1,321,050
Apr 26, 2023 102.70 103.80 101.95 103.20 102.14 678,979

Related Tickers

EQUITASBNK.NS Equitas Small Finance Bank Limited
98.85
-0.15%
 
MAHABANK.NS Bank of Maharashtra
67.65
+3.68%
 
BANDHANBNK.NS Bandhan Bank Limited
184.20
-0.22%
 
RBLBANK.NS RBL Bank Limited
265.40
+0.93%
 
UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
53.15
0.00%
 
IDFCFIRSTB.NS IDFC First Bank Limited
84.80
+1.68%
 
UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
59.60
+1.10%
 
CUB.NS City Union Bank Limited
160.25
+2.01%
 
INDUSINDBK.NS IndusInd Bank Limited
1,446.40
-3.32%
 
KARURVYSYA.NS The Karur Vysya Bank Limited
191.20
-0.03%