tiprankstipranks
Trending News
More News >
DCB Bank Limited (IN:DCBBANK)
:DCBBANK
India Market
Advertisement

DCB Bank Limited (DCBBANK) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
140.00
142.15
136.95
137.90
137.90
-1.92%
168,275
1.13
Jul 24, 2025
146.00
146.00
139.70
140.60
140.60
-0.74%
39,302
0.26
Jul 23, 2025
141.85
143.00
140.65
141.65
141.65
-0.42%
69,884
0.46
Jul 22, 2025
146.35
147.70
141.55
142.25
142.25
-2.80%
75,003
0.50
Jul 21, 2025
145.35
147.00
144.50
146.35
146.35
-0.44%
40,898
0.27
Jul 18, 2025
147.40
148.35
146.50
147.00
147.00
-0.61%
43,078
0.28
Jul 17, 2025
146.45
149.10
146.45
147.90
147.90
+0.99%
50,032
0.32
Jul 16, 2025
149.75
149.75
146.20
146.45
146.45
-1.74%
38,182
0.25
Jul 15, 2025
141.75
149.70
141.75
149.05
149.05
+4.27%
111,467
0.73
Jul 14, 2025
142.70
144.50
141.45
142.95
142.95
+0.11%
53,701
0.35
Jul 11, 2025
139.05
145.50
139.05
142.80
142.80
+1.28%
80,552
0.53
Jul 10, 2025
143.95
144.85
140.80
141.00
141.00
-2.29%
1,525,091
11.85
Jul 09, 2025
144.70
145.00
140.75
144.30
144.30
+1.55%
54,786
0.43
Jul 08, 2025
141.25
144.15
139.90
142.10
142.10
+0.07%
119,804
0.94
Jul 07, 2025
141.80
144.05
141.55
142.00
142.00
-0.49%
31,474
0.25
Jul 04, 2025
143.95
144.15
142.00
142.70
142.70
-0.21%
85,256
0.67
Jul 03, 2025
145.90
146.15
144.15
144.35
143.00
-0.06%
25,687
0.20
Jul 02, 2025
147.10
148.80
145.35
145.80
144.44
+0.12%
84,162
0.66
Jul 01, 2025
145.95
148.95
144.80
147.00
145.62
+2.23%
93,395
0.74
Jun 30, 2025
145.90
147.20
144.80
145.15
143.79
+1.19%
53,852
0.43
Jun 27, 2025
144.60
146.60
144.15
144.80
143.44
+1.79%
60,528
0.48
Jun 26, 2025
144.40
145.60
143.15
143.60
142.26
+1.33%
33,570
0.27
Jun 25, 2025
143.00
143.90
141.70
143.05
141.71
+1.69%
34,418
0.27
Jun 24, 2025
145.75
145.75
141.40
142.00
140.67
-0.39%
31,312
0.25
Jun 23, 2025
140.90
145.45
138.10
143.90
142.55
+1.79%
99,471
0.78
Jun 20, 2025
141.00
143.30
140.65
142.70
141.36
+2.16%
24,443
0.19
Jun 19, 2025
145.00
145.00
140.45
141.00
139.68
-0.81%
64,207
0.50
Jun 18, 2025
141.65
145.00
141.15
143.50
142.16
+2.30%
29,609
0.23
Jun 17, 2025
143.00
144.50
140.50
141.60
140.28
-0.15%
61,440
0.48
Jun 16, 2025
145.00
145.25
142.55
143.15
141.81
-0.31%
29,389
0.23
Jun 13, 2025
142.95
146.00
141.00
144.95
143.59
+0.42%
47,289
0.37
Jun 12, 2025
146.00
148.20
145.20
145.70
144.34
+0.67%
92,718
0.73
Jun 11, 2025
149.40
150.00
144.60
146.10
144.73
-1.32%
88,052
0.69
Jun 10, 2025
146.40
150.70
146.40
149.45
148.05
+3.08%
104,467
0.82
Jun 09, 2025
147.05
148.10
145.70
146.35
144.98
+0.60%
65,121
0.51
Jun 06, 2025
141.30
147.50
140.95
146.85
145.48
+4.95%
300,186
2.41
Jun 05, 2025
146.15
147.15
140.80
141.25
139.93
-1.94%
51,518
0.41
Jun 04, 2025
146.00
147.85
145.00
145.40
144.04
+0.22%
82,677
0.66
Jun 03, 2025
148.45
148.55
145.20
146.45
145.08
+0.53%
58,503
0.47
Jun 02, 2025
146.85
148.40
145.00
147.05
145.67
+1.05%
71,455
0.57
May 30, 2025
145.60
147.90
145.10
146.90
145.53
+1.85%
162,348
1.31
May 29, 2025
142.95
147.40
142.20
145.60
144.24
+2.78%
249,360
2.06
May 28, 2025
141.00
143.70
141.00
143.00
141.66
+1.69%
29,611
0.24
May 27, 2025
138.00
142.50
138.00
141.95
140.62
+0.91%
79,770
0.65
May 26, 2025
140.85
142.45
140.35
142.00
140.67
+2.39%
67,874
0.55
May 23, 2025
138.05
141.00
137.90
140.00
138.69
+1.89%
88,807
0.73
May 22, 2025
139.80
141.00
137.45
138.70
137.40
-0.14%
89,881
0.75
May 21, 2025
136.65
140.45
136.65
140.20
138.89
+2.29%
32,778
0.27
May 20, 2025
141.05
143.00
137.80
138.35
137.06
-2.06%
151,973
1.28
May 19, 2025
142.55
144.65
141.90
142.60
141.27
+1.23%
49,947
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis