DCB Bank		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-09-2026 Monday	BSE Sensex : 72,771.72 -1,124.02 -1.52%		NSE Nifty 50 : 22,780.25 -360.25 -1.56%		USD - INR 1 $ = Rs 95.98	Find Stock
Share Price in Google :	DCB Bank		MCap (aprox) 6669.1 Crores	Symbol : DCBBANK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.1%	-2.6%	6.3%	10.4%	24.8%	65.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-09-26	Mon	207.46	-6.63	1.47m	-3.1%
25-09-26	Fri	214.09	0.74	951.8k	0.3%	Data Update : 7 PM
24-09-26	Thu	213.35	-10.34	2.86m	-4.6%	28-09-26 : 207.46
23-09-26	Wed	223.69	5.11	812.05k	2.3%
22-09-26	Tue	218.58	-0.19	568.38k	-0.1%	Compared to  :  17-09-26 218.51
21-09-26	Mon	218.77	0.42	550.53k	0.2%
18-09-26	Fri	218.35	-0.16	1.45m	-0.1%	7 Days %
17-09-26	Thu	218.51	-1.43	911.52k	-0.7%	-5.1%
16-09-26	Wed	219.94	-1.95	912.82k	-0.9%
15-09-26	Tue	221.89	-4.48	845.02k	-2.0%	Compared to  :  28-08-26 212.97
11-09-26	Fri	226.37	-0.76	1.25m	-0.3%
10-09-26	Thu	227.13	-0.97	925.69k	-0.4%	1 Month %
09-09-26	Wed	228.1	-1.45	2.27m	-0.6%	-2.6%
08-09-26	Tue	229.55	8.24	6.35m	3.7%	.
07-09-26	Mon	221.31	0.57	877.08k	0.3%	Compared to  :  28-07-26 195.1
04-09-26	Fri	220.74	-1.46	539.99k	-0.7%
03-09-26	Thu	222.2	-0.14	2.83m	-0.1%	2 Months %
02-09-26	Wed	222.34	-2.05	2.49m	-0.9%	6.3%
01-09-26	Tue	224.39	6.19	3.79m	2.8%
31-08-26	Mon	218.2	5.23	1.78m	2.5%	Compared to  :  29-06-26 187.87
28-08-26	Fri	212.97	-4.54	1.7m	-2.1%
27-08-26	Thu	217.51	3.68	9.71m	1.7%	3 Months %
26-08-26	Wed	213.83	6.46	10.44m	3.1%	10.4%
25-08-26	Tue	207.37	7.63	7.87m	3.8%
24-08-26	Mon	199.74	-3.85	2.43m	-1.9%	Compared to  :  27-03-26 166.23
21-08-26	Fri	203.59	14.98	10.15m	7.9%
20-08-26	Thu	188.61	6.8	2.18m	3.7%	6 Months %
19-08-26	Wed	181.81	-1.27	743.36k	-0.7%	24.8%
18-08-26	Tue	183.08	-1.01	695.98k	-0.5%
17-08-26	Mon	184.09	2.05	549.69k	1.1%	Compared to  :  29-09-25 125.46
14-08-26	Fri	182.04	-5.06	1.2m	-2.7%
13-08-26	Thu	187.1	-1.14	495.32k	-0.6%	1 year %
12-08-26	Wed	188.24	3.22	984.29k	1.7%	65.4%
11-08-26	Tue	185.02	-2.41	1.79m	-1.3%
10-08-26	Mon	187.43	-5.19	1.26m	-2.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
07-08-26	Fri	192.62	-2.31	1.32m	-1.2%
06-08-26	Thu	194.93	5.81	2.8m	3.1%
05-08-26	Wed	189.12	-2.68	857.06k	-1.4%
04-08-26	Tue	191.8	0.71	441.05k	0.4%
03-08-26	Mon	191.09	5	801.48k	2.7%
31-07-26	Fri	186.09	-1.46	815.07k	-0.8%
30-07-26	Thu	187.55	-5.01	823.88k	-2.6%
29-07-26	Wed	192.56	-2.54	1.05m	-1.3%
28-07-26	Tue	195.1	4.84	1.69m	2.5%
27-07-26	Mon	190.26	4.02	10.93m	2.2%
24-07-26	Fri	186.24	-3.48	1.03m	-1.8%
23-07-26	Thu	189.72	1.07	667.03k	0.6%
22-07-26	Wed	188.65	-1.57	1.29m	-0.8%
21-07-26	Tue	190.22	0.37	1.47m	0.2%
20-07-26	Mon	189.85	-0.08	508.88k	0.0%
17-07-26	Fri	189.93	3.56	741.47k	1.9%
16-07-26	Thu	186.37	-3.93	552.23k	-2.1%
15-07-26	Wed	190.3	2.92	1.12m	1.6%
14-07-26	Tue	187.38	-4.86	1.1m	-2.5%
13-07-26	Mon	192.24	3.57	1.48m	1.9%
10-07-26	Fri	188.67	2.66	830.64k	1.4%
09-07-26	Thu	186.01	6.01	601.72k	3.3%
08-07-26	Wed	180	-4.94	1.02m	-2.7%
07-07-26	Tue	184.94	-2.19	856.75k	-1.2%
06-07-26	Mon	187.13	-2.14	509.74k	-1.1%
03-07-26	Fri	189.27	-4.22	764.03k	-2.2%
02-07-26	Thu	193.49	8.26	2.61m	4.5%
01-07-26	Wed	185.23	0.03	660.95k	0.0%
30-06-26	Tue	185.2	-2.67	601.56k	-1.4%
29-06-26	Mon	187.87	1.72	824.82k	0.9%
25-06-26	Thu	186.15	0.59	1.41m	0.3%
24-06-26	Wed	185.56	0.73	694.25k	0.4%
23-06-26	Tue	184.83	-2.39	735.85k	-1.3%
22-06-26	Mon	187.22	2.63	944.82k	1.4%
19-06-26	Fri	184.59	-1.38	729.09k	-0.7%
18-06-26	Thu	185.97	0.96	865.18k	0.5%
17-06-26	Wed	185.01	1.28	1.41m	0.7%
16-06-26	Tue	183.73	-0.88	564.72k	-0.5%
15-06-26	Mon	184.61	4.75	1.27m	2.6%
12-06-26	Fri	179.86	5.48	646.79k	3.1%
11-06-26	Thu	174.38	-2.64	696.47k	-1.5%
10-06-26	Wed	177.02	-0.59	704.15k	-0.3%
09-06-26	Tue	177.61	4.68	938.93k	2.7%
08-06-26	Mon	172.93	-2.49	1.05m	-1.4%
05-06-26	Fri	175.42	0.8	940.51k	0.5%
04-06-26	Thu	174.62	0.01	1.13m	0.0%
03-06-26	Wed	174.61	1.41	1.26m	0.8%
02-06-26	Tue	173.2	-1.65	1.21m	-0.9%
01-06-26	Mon	174.85	-0.48	1.64m	-0.3%
29-05-26	Fri	175.33	-4.19	798.26k	-2.3%
27-05-26	Wed	179.52	-0.4	450.4k	-0.2%
26-05-26	Tue	179.92	-2.65	702.64k	-1.5%
25-05-26	Mon	182.57	1.23	784.56k	0.7%
22-05-26	Fri	181.34	-0.71	604.9k	-0.4%
21-05-26	Thu	182.05	0.79	711k	0.4%
20-05-26	Wed	181.26	4.21	1.7m	2.4%
19-05-26	Tue	177.05	-0.64	760.21k	-0.4%
18-05-26	Mon	177.69	-5.86	1.31m	-3.2%
15-05-26	Fri	183.55	2.42	1.01m	1.3%
14-05-26	Thu	181.13	-0.89	1.53m	-0.5%
13-05-26	Wed	182.02	7.87	2.11m	4.5%
12-05-26	Tue	174.15	-0.3	1.74m	-0.2%
11-05-26	Mon	174.45	-6.39	1.01m	-3.5%
08-05-26	Fri	180.84	-5.52	3.48m	-3.0%
07-05-26	Thu	186.36	-3.42	1.38m	-1.8%
06-05-26	Wed	189.78	9.21	3.27m	5.1%
05-05-26	Tue	180.57	-5.09	1.47m	-2.7%
04-05-26	Mon	185.66	-1.1	1.85m	-0.6%
30-04-26	Thu	186.76	-6.23	1.7m	-3.2%
29-04-26	Wed	192.99	3.37	2.14m	1.8%
28-04-26	Tue	189.62	-1.3	1.5m	-0.7%
27-04-26	Mon	190.92	-2.45	5.38m	-1.3%
24-04-26	Fri	193.37	1.48	1.3m	0.8%
23-04-26	Thu	191.89	-3.43	966.21k	-1.8%
22-04-26	Wed	195.32	-0.7	1.07m	-0.4%
21-04-26	Tue	196.02	2.54	1.75m	1.3%
20-04-26	Mon	193.48	3.65	2.49m	1.9%
17-04-26	Fri	189.83	1.81	1.11m	1.0%
16-04-26	Thu	188.02	-0.63	1.6m	-0.3%
15-04-26	Wed	188.65	3.7	1.49m	2.0%
13-04-26	Mon	184.95	-3.56	1.48m	-1.9%
10-04-26	Fri	188.51	6.02	1.82m	3.3%
09-04-26	Thu	182.49	-5.13	920.9k	-2.7%
08-04-26	Wed	187.62	13.26	3.98m	7.6%
07-04-26	Tue	174.36	3.7	1.02m	2.2%
06-04-26	Mon	170.66	5.18	2.03m	3.1%
02-04-26	Thu	165.48	-1.36	1.23m	-0.8%
01-04-26	Wed	166.84	8.51	1.28m	5.4%
30-03-26	Mon	158.33	-7.9	1.91m	-4.8%
27-03-26	Fri	166.23	-7.09	1.07m	-4.1%
25-03-26	Wed	173.32	1.78	1.33m	1.0%
24-03-26	Tue	171.54	7.52	1.48m	4.6%
23-03-26	Mon	164.02	-5.8	1.84m	-3.4%
20-03-26	Fri	169.82	-0.14	1.18m	-0.1%
19-03-26	Thu	169.96	-9.74	1.6m	-5.4%
18-03-26	Wed	179.7	-11.58	1.38m	6.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	191.28	3.83	1.62m	2.0%
26-02-26	Thu	187.45	-2.74	2.02m	-1.4%
25-02-26	Wed	190.19	-0.85	1.21m	-0.4%
24-02-26	Tue	191.04	0.21	1.34m	0.1%
23-02-26	Mon	190.83	-6.68	952.88k	-3.4%
20-02-26	Fri	197.51	1.19	1.09m	0.6%
19-02-26	Thu	196.32	3.5	1.99m	1.8%
18-02-26	Wed	192.82	2.79	1.53m	1.5%
17-02-26	Tue	190.03	-0.28	1.67m	-0.1%
16-02-26	Mon	190.31	-3.77	1.1m	-1.9%
13-02-26	Fri	194.08	-4.5	2.18m	-2.3%
12-02-26	Thu	198.58	5.05	4.04m	2.6%
11-02-26	Wed	193.53	1.28	2.44m	0.7%
10-02-26	Tue	192.25	1.33	1.05m	0.7%
09-02-26	Mon	190.92	-2.3	979.25k	-1.2%
06-02-26	Fri	193.22	0.85	974.87k	0.4%
05-02-26	Thu	192.37	4.56	2.12m	2.4%
04-02-26	Wed	187.81	6.84	3.83m	3.8%
03-02-26	Tue	180.97	-18.7	4.21m	-9.4%
02-02-26	Mon	199.67	-1.72	2.13m	-0.9%
01-02-26	Sun	201.39	1.89	2.95m	0.9%
30-01-26	Fri	199.5	-0.12	4.92m	-0.1%
29-01-26	Thu	199.62	16.72	19.2m	9.1%
28-01-26	Wed	182.9	-5.89	1.86m	-3.1%
27-01-26	Tue	188.79	9.57	3.52m	5.3%
23-01-26	Fri	179.22	-2.78	2.65m	-1.5%
22-01-26	Thu	182	-9.29	3.68m	-4.9%
21-01-26	Wed	191.29	3.37	2.41m	1.8%
20-01-26	Tue	187.92	1.44	2.9m	0.8%
19-01-26	Mon	186.48	2.04	4.06m	1.1%
16-01-26	Fri	184.44	5.73	4.69m	3.2%
14-01-26	Wed	178.71	-1.13	2.44m	-0.6%
13-01-26	Tue	179.84	-1.32	2.05m	-0.7%
12-01-26	Mon	181.16	-0.44	3.05m	-0.2%
09-01-26	Fri	181.6	-0.9	2.26m	-0.5%
08-01-26	Thu	182.5	3.1	8.98m	1.7%
07-01-26	Wed	179.4	1.96	2.05m	1.1%
06-01-26	Tue	177.44	1.55	1.36m	0.9%
05-01-26	Mon	175.89	3.79	772.08k	2.2%
02-01-26	Fri	172.1	1.04	1.18m	0.6%
01-01-26	Thu	171.06	1.2	794.2k	0.7%
31-12-25	Wed	169.86	-0.62	960.69k	-0.4%
30-12-25	Tue	170.48	-3.12	2.14m	-1.8%
29-12-25	Mon	173.6	-2.56	1.71m	-1.5%
26-12-25	Fri	176.16	5.58	4.18m	3.3%
24-12-25	Wed	170.58	2.06	1.37m	1.2%
23-12-25	Tue	168.52	0.5	579.64k	0.3%
22-12-25	Mon	168.02	0.98	775.24k	0.6%
19-12-25	Fri	167.04	-0.19	847.3k	-0.1%
18-12-25	Thu	167.23	-2.4	783.01k	-1.4%
17-12-25	Wed	169.63	-1.66	574.52k	-1.0%
16-12-25	Tue	171.29	1.66	872.11k	1.0%
15-12-25	Mon	169.63	-0.21	704.11k	-0.1%
12-12-25	Fri	169.84	-2.62	646.05k	-1.5%
11-12-25	Thu	172.46	3.13	1.37m	1.8%
10-12-25	Wed	169.33	-3.79	2.05m	-2.2%
09-12-25	Tue	173.12	-2.57	1.03m	-1.5%
08-12-25	Mon	175.69	-3.17	1.27m	-1.8%
05-12-25	Fri	178.86	-3.2	2.27m	-1.8%
04-12-25	Thu	182.06	-1.84	3.18m	-1.0%
03-12-25	Wed	183.9	0.33	1.67m	0.2%
02-12-25	Tue	183.57	0.3	2.33m	0.2%
01-12-25	Mon	183.27	-2.55	1.38m	-1.4%
28-11-25	Fri	185.82	4.35	1.89m	2.4%
27-11-25	Thu	181.47	-3.47	2.36m	-1.9%
26-11-25	Wed	184.94	-1.13	1.92m	-0.6%
25-11-25	Tue	186.07	5	3.43m	2.8%
24-11-25	Mon	181.07	-3.75	2.41m	-2.0%
21-11-25	Fri	184.82	-2.43	2.71m	-1.3%
20-11-25	Thu	187.25	1.1	4.93m	0.6%
19-11-25	Wed	186.15	6.12	3.65m	3.6%
18-11-25	Tue	175.5	10.65	11.34m	6.1%
17-11-25	Mon	169.38	-2.95	1.64m	-1.7%
14-11-25	Fri	172.33	3.96	2.58m	2.4%
13-11-25	Thu	168.37	0.18	2.28m	0.1%
12-11-25	Wed	168.19	-5.47	2.83m	-3.1%
11-11-25	Tue	173.66	11.4	14.92m	7.0%
10-11-25	Mon	162.26	-0.29	3.07m	-0.2%
07-11-25	Fri	162.55	3.2	4.26m	2.0%
06-11-25	Thu	159.35	1.4	2.24m	0.9%
04-11-25	Tue	157.95	3.08	4.08m	2.0%
03-11-25	Mon	154.87	-4.22	3.26m	-2.7%
31-10-25	Fri	159.09	-2.34	4.36m	-1.4%
30-10-25	Thu	161.43	2.02	7.14m	1.3%
29-10-25	Wed	159.41	1.74	4.73m	1.1%
28-10-25	Tue	157.67	-0.56	12.1m	-0.4%
27-10-25	Mon	158.23	0.17	18.92m	0.1%
24-10-25	Fri	158.06	13.28	18.16m	9.2%
23-10-25	Thu	144.78	15.75	49.61m	12.2%
21-10-25	Tue	129.03	-0.87	1.34m	-0.7%
20-10-25	Mon	129.9	0.18	405.49k	0.1%
17-10-25	Fri	129.72	0.64	792.76k	0.5%
16-10-25	Thu	129.08	-0.12	900.24k	-0.1%
15-10-25	Wed	129.2	-0.95	759.34k	-0.7%
14-10-25	Tue	130.15	0.7	1.68m	0.5%
13-10-25	Mon	129.45	0.08	1.21m	0.1%
10-10-25	Fri	129.37	-2.71	872.37k	-2.1%
09-10-25	Thu	132.08	0.03	903.66k	0.0%
08-10-25	Wed	132.05	0.25	926.13k	0.2%
07-10-25	Tue	131.8	3.21	1m	2.5%
06-10-25	Mon	128.59	1.85	1.11m	1.5%
03-10-25	Fri	126.74	3.59	1.24m	2.9%
01-10-25	Wed	123.15	-0.68	683.39k	-0.5%
30-09-25	Tue	123.83	-1.63	783.94k	-1.3%
29-09-25	Mon	125.46	-0.98	493.34k	-0.8%
26-09-25	Fri	126.44	0.66	505.6k	0.5%
25-09-25	Thu	125.78	-3.38	1.86m	-2.6%
24-09-25	Wed	129.16	-1.05	795.94k	-0.8%