DCBBANK.NSDCBBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $177.76 | $185.72 | $177.76 | $184.44 | 4.69M |
| 1/12/2026 | $179.00 | $180.31 | $173.77 | $178.71 | 2.44M |
| 1/9/2026 | $180.85 | $183.50 | $178.25 | $179.84 | 2.05M |
| 1/8/2026 | $181.49 | $183.79 | $177.78 | $181.16 | 3.05M |
| 1/7/2026 | $183.87 | $185.35 | $181.00 | $181.60 | 2.26M |
| 1/6/2026 | $178.10 | $186.28 | $178.00 | $182.50 | 8.98M |
| 1/5/2026 | $178.00 | $180.99 | $176.96 | $179.40 | 2.05M |
| 1/2/2026 | $178.00 | $179.30 | $176.00 | $177.44 | 1.36M |
| 1/1/2026 | $172.50 | $177.47 | $171.04 | $175.89 | 772,079 |
| 12/31/2025 | $171.90 | $173.08 | $170.24 | $172.10 | 1.18M |
| 12/30/2025 | $168.66 | $171.60 | $167.80 | $171.06 | 794,197 |
| 12/29/2025 | $170.55 | $171.45 | $168.00 | $169.86 | 960,749 |
| 12/26/2025 | $173.60 | $173.90 | $168.51 | $170.48 | 2.14M |
| 12/24/2025 | $177.80 | $178.20 | $173.00 | $173.60 | 1.71M |
| 12/23/2025 | $172.00 | $178.03 | $170.78 | $176.16 | 4.18M |
| 12/22/2025 | $169.65 | $171.50 | $166.79 | $170.58 | 1.37M |
| 12/19/2025 | $169.96 | $170.71 | $167.15 | $168.52 | 579,643 |
| 12/18/2025 | $167.04 | $169.70 | $166.12 | $168.02 | 775,241 |
| 12/17/2025 | $167.23 | $169.80 | $165.82 | $167.04 | 847,304 |
| 12/16/2025 | $169.70 | $169.70 | $166.50 | $167.23 | 783,007 |
| 12/15/2025 | $169.99 | $170.75 | $168.30 | $169.63 | 574,517 |
| 12/12/2025 | $170.18 | $173.80 | $168.07 | $171.29 | 876,313 |
| 12/11/2025 | $169.99 | $170.90 | $168.27 | $169.63 | 704,519 |
| 12/10/2025 | $173.48 | $173.48 | $168.90 | $169.84 | 646,051 |
| 12/9/2025 | $168.00 | $173.30 | $166.29 | $172.46 | 1.37M |
| 12/8/2025 | $172.32 | $172.84 | $166.90 | $169.33 | 2.05M |
| 12/5/2025 | $175.64 | $177.30 | $172.50 | $173.12 | 1.03M |
| 12/4/2025 | $179.82 | $179.82 | $173.52 | $175.69 | 1.27M |
| 12/3/2025 | $182.95 | $183.52 | $175.94 | $178.86 | 2.27M |
| 12/2/2025 | $184.81 | $190.50 | $180.41 | $182.06 | 3.18M |
| 12/1/2025 | $185.00 | $188.35 | $182.16 | $183.90 | 3.18M |
| 11/30/2025 | $185.00 | $188.35 | $182.16 | $183.90 | 1.67M |
| 11/28/2025 | $186.27 | $186.85 | $182.25 | $183.57 | 2.33M |
| 11/27/2025 | $186.00 | $186.01 | $181.76 | $183.27 | 2.33M |
| 11/26/2025 | $181.61 | $187.34 | $181.23 | $185.82 | 1.89M |
| 11/25/2025 | $184.94 | $185.25 | $178.69 | $181.47 | 2.36M |
| 11/24/2025 | $186.00 | $186.00 | $183.35 | $184.94 | 1.92M |
| 11/21/2025 | $180.20 | $187.98 | $180.20 | $186.07 | 3.43M |
| 11/19/2025 | $187.00 | $187.10 | $182.02 | $184.82 | 2.71M |
| 11/18/2025 | $186.50 | $189.15 | $184.16 | $187.25 | 4.93M |
| 11/17/2025 | $175.01 | $187.00 | $175.01 | $186.15 | 11.34M |
| 11/14/2025 | $168.38 | $177.38 | $168.25 | $175.50 | 3.65M |
| 11/13/2025 | $172.15 | $172.40 | $168.00 | $169.38 | 1.64M |
| 11/12/2025 | $168.80 | $173.28 | $168.31 | $172.33 | 2.58M |
| 11/11/2025 | $168.55 | $169.37 | $165.60 | $168.37 | 2.28M |
| 11/10/2025 | $173.66 | $174.64 | $167.50 | $168.19 | 2.83M |
| 11/7/2025 | $158.76 | $176.00 | $158.76 | $173.66 | 14.92M |
| 11/6/2025 | $163.94 | $163.95 | $158.10 | $162.26 | 3.07M |
| 11/4/2025 | $159.35 | $163.95 | $157.14 | $162.55 | 4.26M |
| 11/3/2025 | $158.40 | $160.67 | $156.55 | $159.35 | 2.24M |
| 10/31/2025 | $155.39 | $160.37 | $154.44 | $157.95 | 4.08M |
| 10/30/2025 | $157.51 | $159.48 | $154.18 | $154.87 | 3.26M |
| 10/29/2025 | $162.50 | $163.69 | $156.02 | $159.09 | 4.36M |
| 10/28/2025 | $159.89 | $164.50 | $157.25 | $161.43 | 7.14M |
| 10/27/2025 | $159.00 | $161.83 | $157.96 | $159.41 | 4.73M |
| 10/24/2025 | $156.80 | $163.70 | $154.90 | $157.67 | 12.10M |
| 10/23/2025 | $157.94 | $161.68 | $152.75 | $158.23 | 18.92M |
| 10/21/2025 | $147.00 | $162.79 | $147.00 | $158.06 | 18.16M |
| 10/20/2025 | $140.00 | $148.99 | $138.62 | $144.78 | 49.61M |
| 10/17/2025 | $129.99 | $131.00 | $127.80 | $129.03 | 1.34M |
| 10/16/2025 | $130.50 | $130.60 | $129.25 | $129.90 | 405,492 |
| 10/15/2025 | $128.82 | $130.25 | $127.41 | $129.72 | 792,956 |