NSE - Delayed Quote INR

DCB Bank Limited (DCBBANK.NS)

Compare
114.00 -0.51 (-0.45%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 114.99 115.92 112.90 114.00 114.00 979,145
Oct 18, 2024 113.76 114.85 112.71 114.51 114.51 1,028,919
Oct 17, 2024 114.75 115.50 113.96 114.31 114.31 668,182
Oct 16, 2024 115.36 116.07 114.10 114.48 114.48 1,250,432
Oct 15, 2024 116.49 117.21 115.30 115.43 115.43 1,116,877
Oct 14, 2024 118.00 118.15 115.20 116.37 116.37 2,257,492
Oct 11, 2024 116.79 118.15 116.65 117.32 117.32 1,167,825
Oct 10, 2024 118.40 119.20 116.46 117.67 117.67 989,050
Oct 9, 2024 119.29 119.80 116.96 117.23 117.23 636,058
Oct 8, 2024 114.96 118.00 114.61 117.53 117.53 827,931
Oct 7, 2024 118.10 119.39 113.05 114.96 114.96 2,209,193
Oct 4, 2024 118.00 119.50 117.25 118.89 118.89 692,396
Oct 3, 2024 120.91 120.91 117.50 118.76 118.76 1,399,972
Oct 1, 2024 123.25 123.65 120.60 121.22 121.22 757,508
Sep 30, 2024 123.40 123.50 120.93 122.72 122.72 1,407,759
Sep 27, 2024 122.03 123.38 122.03 123.04 123.04 1,206,117
Sep 26, 2024 123.22 123.50 121.67 122.32 122.32 1,525,890
Sep 25, 2024 123.50 124.75 122.45 123.22 123.22 2,474,652
Sep 24, 2024 121.19 124.35 120.93 123.23 123.23 3,210,315
Sep 23, 2024 120.02 122.00 119.70 121.13 121.13 4,256,279
Sep 20, 2024 120.89 121.05 119.10 119.61 119.61 1,194,495
Sep 19, 2024 121.99 122.69 118.66 120.21 120.21 991,735
Sep 18, 2024 122.10 122.45 120.50 121.01 121.01 964,299
Sep 17, 2024 121.90 123.00 120.82 122.45 122.45 893,500
Sep 16, 2024 121.00 122.80 121.00 121.45 121.45 938,851
Sep 13, 2024 120.19 122.55 119.64 120.73 120.73 1,375,521
Sep 12, 2024 120.55 120.74 119.47 120.00 120.00 777,774
Sep 11, 2024 121.75 121.99 119.70 120.01 120.01 613,403
Sep 10, 2024 120.32 121.95 120.21 121.65 121.65 902,990
Sep 9, 2024 120.70 121.55 118.05 120.21 120.21 1,392,148
Sep 6, 2024 122.00 123.85 120.15 120.48 120.48 1,509,608
Sep 5, 2024 122.80 123.49 122.12 122.32 122.32 660,135
Sep 4, 2024 122.50 123.06 121.65 122.09 122.09 1,290,293
Sep 3, 2024 123.03 123.40 122.50 122.88 122.88 665,614
Sep 2, 2024 123.39 124.25 122.61 123.02 123.02 1,202,809
Aug 30, 2024 122.00 123.23 121.80 122.95 122.95 1,159,511
Aug 29, 2024 123.70 123.70 121.02 121.53 121.53 1,105,924
Aug 28, 2024 123.51 123.89 123.00 123.21 123.21 808,916
Aug 27, 2024 124.00 124.15 122.11 123.09 123.09 841,717
Aug 26, 2024 124.72 124.72 122.75 123.12 123.12 1,463,058
Aug 23, 2024 124.40 124.40 122.70 123.72 123.72 1,145,160
Aug 22, 2024 123.35 124.45 123.01 123.52 123.52 1,175,788
Aug 21, 2024 122.83 123.70 121.92 122.67 122.67 1,050,749
Aug 20, 2024 121.55 123.49 121.12 122.83 122.83 1,037,976
Aug 19, 2024 122.89 123.62 121.05 121.46 121.46 1,274,648
Aug 16, 2024 118.39 121.20 117.77 120.81 120.81 2,197,828
Aug 14, 2024 118.05 118.05 115.31 115.98 115.98 1,458,545
Aug 13, 2024 118.90 119.94 116.64 117.05 117.05 1,394,172
Aug 12, 2024 118.69 119.91 117.55 118.43 118.43 1,084,817
Aug 9, 2024 119.00 119.70 118.33 118.80 118.80 877,200
Aug 8, 2024 119.00 119.90 117.30 117.81 117.81 1,563,090
Aug 7, 2024 120.50 120.90 118.05 118.98 118.98 1,717,370
Aug 6, 2024 122.80 122.80 118.38 119.18 119.18 2,147,881
Aug 5, 2024 122.70 122.70 118.36 119.03 119.03 3,994,639
Aug 2, 2024 123.91 125.17 123.48 124.53 124.53 1,166,925
Aug 1, 2024 127.00 127.10 124.42 124.79 124.79 1,718,192
Jul 31, 2024 127.50 127.90 126.11 126.44 126.44 1,357,507
Jul 30, 2024 125.90 127.49 125.51 126.92 126.92 1,775,489
Jul 29, 2024 126.98 128.40 124.90 125.24 125.24 4,467,336
Jul 26, 2024 128.00 128.40 124.90 125.29 125.29 3,445,326
Jul 25, 2024 132.19 132.20 126.53 127.15 127.15 4,614,084
Jul 24, 2024 131.75 135.00 130.80 133.23 133.23 1,648,553
Jul 23, 2024 133.90 133.90 129.50 130.96 130.96 1,445,690
Jul 22, 2024 131.00 134.10 130.00 133.86 133.86 1,274,396
Jul 19, 2024 135.46 135.54 130.93 131.59 131.59 1,642,185
Jul 18, 2024 135.00 138.18 134.19 135.46 135.46 1,566,631
Jul 16, 2024 137.00 138.26 134.01 134.66 134.66 1,494,341
Jul 15, 2024 132.10 138.00 131.68 137.51 137.51 2,937,857
Jul 12, 2024 132.66 133.61 130.20 131.72 131.72 2,497,696
Jul 11, 2024 132.44 134.28 131.25 133.22 133.22 1,448,149
Jul 10, 2024 135.00 135.10 130.60 132.18 132.18 1,433,497
Jul 9, 2024 133.34 135.90 133.12 135.15 135.15 1,280,617
Jul 8, 2024 136.90 137.05 132.55 133.35 133.35 2,515,027
Jul 5, 2024 138.01 138.89 136.60 136.90 136.90 2,610,564
Jul 4, 2024 140.90 140.90 138.50 139.26 139.26 1,188,433
Jul 3, 2024 139.99 140.95 139.21 140.50 140.50 1,234,386
Jul 2, 2024 140.15 141.50 138.79 139.34 139.34 1,140,082
Jul 1, 2024 137.50 142.88 137.50 140.08 140.08 2,837,110
Jun 28, 2024 137.99 140.99 137.10 138.00 138.00 1,946,222
Jun 27, 2024 140.00 141.05 136.40 137.60 137.60 1,717,997
Jun 26, 2024 141.55 143.95 140.00 140.14 140.14 3,249,608
Jun 25, 2024 140.71 143.54 138.88 141.65 141.65 6,486,212
Jun 24, 2024 140.41 141.19 137.60 141.02 141.02 1,996,705
Jun 21, 2024 144.95 145.90 140.85 141.31 141.31 3,910,349
Jun 20, 2024 141.00 144.00 140.00 143.43 143.43 8,245,052
Jun 19, 2024 139.10 139.80 135.93 137.52 137.52 3,122,650
Jun 18, 2024 136.79 140.30 135.51 138.92 138.92 3,619,429
Jun 14, 2024 137.60 139.65 135.80 136.56 136.56 3,592,420
Jun 13, 2024 135.37 139.50 134.51 137.16 137.16 5,954,943
Jun 12, 2024 131.85 136.60 131.35 134.86 134.86 4,648,106
Jun 11, 2024 133.50 134.20 131.75 131.94 131.94 1,296,052
Jun 10, 2024 133.45 134.49 132.00 133.09 133.09 2,472,554
Jun 7, 2024 129.55 137.30 129.45 132.00 132.00 5,420,154
Jun 6, 2024 128.90 130.75 128.00 129.85 129.85 1,653,358
Jun 5, 2024 123.00 130.00 120.35 129.25 129.25 3,794,031
Jun 4, 2024 130.50 130.50 115.00 121.85 121.85 4,375,653
Jun 3, 2024 132.00 132.70 129.10 131.65 131.65 2,162,811
May 31, 2024 127.00 128.85 125.25 128.10 128.10 1,492,039
May 30, 2024 128.30 128.85 126.50 126.85 126.85 775,871
May 29, 2024 129.00 129.35 127.90 128.35 128.35 696,312
May 28, 2024 129.75 131.30 128.35 129.80 129.80 1,844,097
May 27, 2024 130.00 130.40 127.75 129.80 129.80 1,677,164
May 24, 2024 129.65 130.70 128.85 129.25 129.25 1,205,642
May 23, 2024 130.65 131.45 129.50 129.65 129.65 914,946
May 22, 2024 132.45 132.45 129.20 130.25 130.25 1,135,719
May 21, 2024 132.70 132.80 129.65 131.90 131.90 1,121,021
May 17, 2024 130.10 131.35 129.15 130.80 130.80 843,496
May 16, 2024 131.00 131.00 128.60 129.50 129.50 783,459
May 15, 2024 129.80 130.95 129.25 129.85 129.85 963,056
May 14, 2024 128.20 129.80 127.00 129.15 129.15 898,300
May 13, 2024 130.60 130.60 125.00 128.05 128.05 2,216,826
May 10, 2024 1.25 Dividend
May 10, 2024 128.50 131.25 126.20 130.55 130.55 1,107,326
May 9, 2024 133.55 133.85 127.35 128.10 126.85 1,478,075
May 8, 2024 132.40 134.50 131.80 132.65 131.36 930,458
May 7, 2024 136.40 136.45 130.95 133.80 132.49 1,441,731
May 6, 2024 139.60 139.70 133.75 136.45 135.12 2,097,456
May 3, 2024 140.00 140.85 137.80 138.60 137.25 2,195,000
May 2, 2024 141.50 142.75 139.15 139.80 138.44 2,841,065
Apr 30, 2024 141.25 143.60 139.00 139.70 138.34 4,478,229
Apr 29, 2024 140.00 142.45 138.80 140.95 139.57 5,988,282
Apr 26, 2024 137.50 142.40 137.05 138.75 137.40 8,437,571
Apr 25, 2024 139.70 144.50 133.90 136.05 134.72 18,834,857
Apr 24, 2024 125.25 141.00 123.15 136.05 134.72 17,786,700
Apr 23, 2024 123.70 125.70 123.05 123.90 122.69 1,902,967
Apr 22, 2024 122.45 123.00 121.65 122.60 121.40 819,368
Apr 19, 2024 117.95 121.45 117.30 120.90 119.72 1,657,180
Apr 18, 2024 122.45 123.55 120.05 120.45 119.27 1,586,722
Apr 16, 2024 119.30 123.40 119.10 122.55 121.35 2,024,106
Apr 15, 2024 120.50 121.95 118.75 120.40 119.23 1,275,214
Apr 12, 2024 126.20 126.90 122.80 123.20 122.00 1,416,614
Apr 10, 2024 124.60 126.50 124.10 125.40 124.18 1,224,714
Apr 9, 2024 126.60 127.45 123.85 124.35 123.14 1,242,112
Apr 8, 2024 128.15 128.80 125.90 126.40 125.17 1,153,971
Apr 5, 2024 125.95 127.75 124.70 127.40 126.16 2,029,898
Apr 4, 2024 127.90 129.60 125.55 125.95 124.72 2,156,428
Apr 3, 2024 128.95 129.40 126.55 127.30 126.06 1,575,007
Apr 2, 2024 126.40 129.15 125.40 128.85 127.59 1,066,927
Apr 1, 2024 122.00 127.00 120.85 126.10 124.87 1,978,867
Mar 28, 2024 117.95 122.50 117.95 119.40 118.23 3,028,687
Mar 27, 2024 118.90 120.00 117.00 117.70 116.55 1,776,247
Mar 26, 2024 120.75 121.20 118.15 118.65 117.49 1,755,548
Mar 22, 2024 120.35 121.75 120.10 120.75 119.57 2,545,402
Mar 21, 2024 121.00 121.75 118.85 120.35 119.18 2,092,276
Mar 20, 2024 119.10 120.05 117.00 118.70 117.54 1,224,254
Mar 19, 2024 122.30 122.40 118.30 119.05 117.89 1,218,552
Mar 18, 2024 125.75 125.75 122.05 122.45 121.26 1,022,168
Mar 15, 2024 118.25 125.00 116.70 122.40 121.21 2,400,834
Mar 14, 2024 114.85 119.35 112.00 118.80 117.64 2,353,113
Mar 13, 2024 125.00 125.40 112.90 114.30 113.18 4,481,112
Mar 12, 2024 126.10 126.90 123.05 124.95 123.73 2,352,753
Mar 11, 2024 127.50 128.50 125.60 126.80 125.56 1,389,562
Mar 7, 2024 127.00 129.00 126.50 127.50 126.26 954,065
Mar 6, 2024 129.00 129.80 125.50 126.45 125.22 1,910,722
Mar 5, 2024 129.75 130.50 128.40 130.00 128.73 1,294,978
Mar 4, 2024 131.50 131.95 129.65 130.35 129.08 694,037
Mar 1, 2024 128.75 130.40 128.35 129.75 128.48 777,671
Feb 29, 2024 128.90 129.75 127.15 127.95 126.70 1,110,249
Feb 28, 2024 132.05 132.45 128.55 128.85 127.59 981,726
Feb 27, 2024 130.90 132.65 130.70 132.05 130.76 725,210
Feb 26, 2024 133.20 133.20 130.75 131.15 129.87 1,353,195
Feb 23, 2024 134.25 135.40 132.50 132.80 131.50 1,292,266
Feb 22, 2024 133.00 135.00 131.65 134.75 133.44 940,455
Feb 21, 2024 135.55 136.80 132.95 133.60 132.30 1,349,715
Feb 20, 2024 135.30 136.55 134.60 135.75 134.43 1,510,330
Feb 19, 2024 136.45 136.95 134.50 135.30 133.98 1,090,871
Feb 16, 2024 135.45 137.15 134.10 136.10 134.77 2,294,969
Feb 15, 2024 135.00 135.70 133.65 135.00 133.68 1,568,362
Feb 14, 2024 126.05 134.60 125.05 133.00 131.70 3,238,520
Feb 13, 2024 125.90 128.40 123.70 127.05 125.81 2,848,445
Feb 12, 2024 131.80 133.40 124.35 125.35 124.13 2,502,917
Feb 9, 2024 133.65 133.85 129.50 131.70 130.41 2,311,266
Feb 8, 2024 135.80 136.10 132.70 133.65 132.35 1,738,453
Feb 7, 2024 136.10 137.40 134.10 134.70 133.39 1,667,194
Feb 6, 2024 135.95 137.40 134.05 135.30 133.98 2,023,821
Feb 5, 2024 137.80 138.35 134.15 135.50 134.18 2,108,012
Feb 2, 2024 137.80 140.80 136.80 137.25 135.91 3,051,832
Feb 1, 2024 139.15 139.85 136.50 137.15 135.81 3,052,634
Jan 31, 2024 136.55 139.50 134.85 138.35 137.00 5,864,117
Jan 30, 2024 137.40 138.50 135.40 136.00 134.67 2,018,196
Jan 29, 2024 137.85 138.10 135.50 136.40 135.07 2,973,481
Jan 25, 2024 143.00 143.15 135.00 135.25 133.93 8,377,656
Jan 24, 2024 141.50 145.00 137.80 143.90 142.50 3,204,954
Jan 23, 2024 148.70 149.75 141.30 142.00 140.61 3,430,166
Jan 19, 2024 150.80 152.00 146.65 147.75 146.31 2,372,881
Jan 18, 2024 149.90 153.00 145.20 149.20 147.74 3,083,465
Jan 17, 2024 150.45 155.10 148.55 149.85 148.39 5,754,262
Jan 16, 2024 154.15 157.00 149.05 151.90 150.42 3,843,290
Jan 15, 2024 157.45 158.00 153.00 153.55 152.05 2,966,110
Jan 12, 2024 158.25 158.25 155.50 156.30 154.77 3,093,498
Jan 11, 2024 155.40 157.70 155.30 156.50 154.97 2,937,598
Jan 10, 2024 155.95 156.90 153.05 154.30 152.79 2,939,187
Jan 9, 2024 161.85 162.65 155.20 155.80 154.28 5,290,398
Jan 8, 2024 159.20 163.45 158.80 160.15 158.59 7,870,280
Jan 5, 2024 156.00 159.95 153.10 157.85 156.31 9,745,996
Jan 4, 2024 149.90 155.00 149.50 154.55 153.04 8,948,217
Jan 3, 2024 147.10 149.85 145.35 148.35 146.90 6,189,120
Jan 2, 2024 147.00 150.60 144.50 146.30 144.87 12,819,868
Jan 1, 2024 134.00 148.20 133.95 145.30 143.88 24,454,253
Dec 29, 2023 134.70 137.30 131.75 132.85 131.55 8,602,004
Dec 28, 2023 128.50 134.50 128.10 132.90 131.60 7,698,636
Dec 27, 2023 126.95 128.60 125.30 127.10 125.86 5,275,568
Dec 26, 2023 127.15 127.15 123.85 125.75 124.52 3,974,663
Dec 22, 2023 127.40 130.60 124.15 125.95 124.72 5,176,381
Dec 21, 2023 125.40 128.80 123.45 126.25 125.02 3,448,521
Dec 20, 2023 135.15 136.05 125.00 126.15 124.92 4,999,309
Dec 19, 2023 135.50 136.30 133.50 134.50 133.19 3,896,630
Dec 18, 2023 133.35 136.70 130.55 134.75 133.44 10,416,490
Dec 15, 2023 129.95 130.70 127.80 129.85 128.58 2,464,708
Dec 14, 2023 130.80 131.60 129.00 129.40 128.14 2,800,115
Dec 13, 2023 128.50 131.80 128.00 129.90 128.63 5,814,179
Dec 12, 2023 129.00 130.65 127.10 127.90 126.65 6,107,123
Dec 11, 2023 124.50 129.40 122.90 128.05 126.80 10,712,213
Dec 8, 2023 122.90 124.50 119.45 121.15 119.97 4,284,363
Dec 7, 2023 120.70 123.95 119.80 120.85 119.67 6,076,806
Dec 6, 2023 117.50 120.15 116.60 119.65 118.48 4,685,078
Dec 5, 2023 118.00 119.00 115.50 116.65 115.51 9,954,112
Dec 4, 2023 114.45 114.90 112.65 112.95 111.85 2,494,989
Dec 1, 2023 112.95 113.45 112.20 112.90 111.80 1,124,427
Nov 30, 2023 112.70 113.55 111.70 112.35 111.25 1,978,866
Nov 29, 2023 112.90 113.45 112.45 112.65 111.55 789,731
Nov 28, 2023 113.00 113.15 112.00 112.25 111.15 936,924
Nov 24, 2023 113.15 113.65 111.85 112.05 110.96 1,016,091
Nov 23, 2023 112.15 113.60 112.15 113.00 111.90 620,143
Nov 22, 2023 113.00 113.00 111.75 112.30 111.20 788,887
Nov 21, 2023 113.50 114.00 112.35 112.60 111.50 853,065
Nov 20, 2023 113.60 114.70 112.10 113.15 112.05 1,380,899
Nov 17, 2023 113.00 114.35 113.00 113.50 112.39 1,062,066
Nov 16, 2023 113.40 115.25 113.25 114.05 112.94 2,023,581
Nov 15, 2023 114.50 115.15 112.90 113.05 111.95 2,511,456
Nov 13, 2023 113.50 113.75 112.65 113.00 111.90 1,621,414
Nov 10, 2023 113.05 113.90 111.55 111.90 110.81 1,605,642
Nov 9, 2023 114.45 114.70 112.65 112.85 111.75 900,631
Nov 8, 2023 113.70 114.40 113.05 113.90 112.79 852,130
Nov 7, 2023 114.95 117.00 112.10 113.05 111.95 1,641,874
Nov 6, 2023 114.45 115.30 113.50 114.05 112.94 1,015,427
Nov 3, 2023 114.45 115.50 113.40 113.75 112.64 1,413,909
Nov 2, 2023 114.00 114.75 112.95 113.95 112.84 1,441,746
Nov 1, 2023 113.95 115.55 111.55 113.05 111.95 2,805,047
Oct 31, 2023 117.80 118.35 114.00 114.65 113.53 985,174
Oct 30, 2023 116.30 118.20 115.10 116.95 115.81 653,718
Oct 27, 2023 114.00 117.15 113.75 116.10 114.97 1,140,577
Oct 26, 2023 113.45 113.65 109.90 112.85 111.75 1,387,295
Oct 25, 2023 117.40 118.50 113.20 113.65 112.54 2,900,167
Oct 23, 2023 120.00 120.85 116.05 116.65 115.51 1,892,504

Related Tickers