DCB Bank share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	DCB Bank		MCap (aprox) 5823.5 Crores	Symbol : DCBBANK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.5%	-7.1%	7.2%	-7.8%	-1.5%	27.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	182.05	0.79	711k	0.4%
20-05-26	Wed	181.26	4.21	1.7m	2.4%	Data Update : 8 PM
19-05-26	Tue	177.05	-0.64	760.21k	-0.4%	21-05-26 : 182.05
18-05-26	Mon	177.69	-5.86	1.31m	-3.2%
15-05-26	Fri	183.55	2.42	1.01m	1.3%	Compared to  :  12-05-26 174.15
14-05-26	Thu	181.13	-0.89	1.53m	-0.5%
13-05-26	Wed	182.02	7.87	2.11m	4.5%	7 Days %
12-05-26	Tue	174.15	-0.3	1.74m	-0.2%	4.5%
11-05-26	Mon	174.45	-6.39	1.01m	-3.5%
08-05-26	Fri	180.84	-5.52	3.48m	-3.0%	Compared to  :  21-04-26 196.02
07-05-26	Thu	186.36	-3.42	1.38m	-1.8%
06-05-26	Wed	189.78	9.21	3.27m	5.1%	1 Month %
05-05-26	Tue	180.57	-5.09	1.47m	-2.7%	-7.1%
04-05-26	Mon	185.66	-1.1	1.85m	-0.6%	.
30-04-26	Thu	186.76	-6.23	1.7m	-3.2%	Compared to  :  20-03-26 169.82
29-04-26	Wed	192.99	3.37	2.14m	1.8%
28-04-26	Tue	189.62	-1.3	1.5m	-0.7%	2 Months %
27-04-26	Mon	190.92	-2.45	5.38m	-1.3%	7.2%
24-04-26	Fri	193.37	1.48	1.3m	0.8%
23-04-26	Thu	191.89	-3.43	966.21k	-1.8%	Compared to  :  20-02-26 197.51
22-04-26	Wed	195.32	-0.7	1.07m	-0.4%
21-04-26	Tue	196.02	2.54	1.75m	1.3%	3 Months %
20-04-26	Mon	193.48	3.65	2.49m	1.9%	-7.8%
17-04-26	Fri	189.83	1.81	1.11m	1.0%
16-04-26	Thu	188.02	-0.63	1.6m	-0.3%	Compared to  :  21-11-25 184.82
15-04-26	Wed	188.65	3.7	1.49m	2.0%
13-04-26	Mon	184.95	-3.56	1.48m	-1.9%	6 Months %
10-04-26	Fri	188.51	6.02	1.82m	3.3%	-1.5%
09-04-26	Thu	182.49	-5.13	920.9k	-2.7%
08-04-26	Wed	187.62	13.26	3.98m	7.6%	Compared to  :  21-05-25 142.45
07-04-26	Tue	174.36	3.7	1.02m	2.2%
06-04-26	Mon	170.66	5.18	2.03m	3.1%	1 year %
02-04-26	Thu	165.48	-1.36	1.23m	-0.8%	27.8%
01-04-26	Wed	166.84	8.51	1.28m	5.4%
30-03-26	Mon	158.33	-7.9	1.91m	-4.8%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	10.65	11.34m	6.1%
18-11-25	Tue	175.5	6.12	3.65m	3.6%
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%
23-09-25	Tue	130.21	-0.11	497.5k	-0.1%
22-09-25	Mon	130.32	1	671.11k	0.8%
19-09-25	Fri	129.32	2.01	840.84k	1.6%
18-09-25	Thu	127.31	-1.1	1.81m	-0.9%
17-09-25	Wed	128.41	1.35	1.62m	1.1%
16-09-25	Tue	127.06	0.51	1.08m	0.4%
15-09-25	Mon	126.55	1.02	736.13k	0.8%
12-09-25	Fri	125.53	1.37	995.77k	1.1%
11-09-25	Thu	124.16	-1.9	1.13m	-1.5%
10-09-25	Wed	126.06	1.3	714.77k	1.0%
09-09-25	Tue	124.76	-1.95	748.18k	-1.5%
08-09-25	Mon	126.71	0.86	1.45m	0.7%
05-09-25	Fri	125.85	2.1	905.3k	1.7%
04-09-25	Thu	123.75	0.76	743.18k	0.6%
03-09-25	Wed	122.99	0.62	701.19k	0.5%
02-09-25	Tue	122.37	2.16	770.3k	1.8%
01-09-25	Mon	120.21	-1.91	1.75m	-1.6%
29-08-25	Fri	122.12	-0.11	1.89m	-0.1%
28-08-25	Thu	122.23	0.06	1.21m	0.0%
26-08-25	Tue	122.17	0.12	592.55k	0.1%
25-08-25	Mon	122.05	-0.49	1.69m	-0.4%
22-08-25	Fri	122.54	-0.75	1.19m	-0.6%
21-08-25	Thu	123.29	0.55	1.33m	0.4%
20-08-25	Wed	122.74	1.69	1.27m	1.4%
19-08-25	Tue	121.05	-1.1	1.06m	-0.9%
18-08-25	Mon	122.15	-3.34	1.53m	-2.7%
14-08-25	Thu	125.49	0.74	1.09m	0.6%
13-08-25	Wed	124.75	-2.35	1.78m	-1.8%
12-08-25	Tue	127.1	-0.97	669.62k	-0.8%
11-08-25	Mon	128.07	-1.1	791.21k	-0.9%
08-08-25	Fri	129.17	-2.45	1.24m	-1.9%
07-08-25	Thu	131.62	-1.02	1m	-0.8%
06-08-25	Wed	132.64	-2.53	1.65m	-1.9%
05-08-25	Tue	135.17	0.6	2.19m	0.4%
04-08-25	Mon	134.57	-7.37	6.73m	-5.2%
01-08-25	Fri	141.94	7.61	3.07m	5.7%
31-07-25	Thu	134.33	-1.73	2.2m	-1.3%
30-07-25	Wed	136.06	-1.82	951.16k	-1.3%
29-07-25	Tue	137.88	-2.46	1.34m	-1.8%
28-07-25	Mon	140.34	-1.39	2.13m	-1.0%
25-07-25	Fri	141.73	-0.62	1.3m	-0.4%
24-07-25	Thu	142.35	-3.86	1.43m	-2.6%
23-07-25	Wed	146.21	-0.82	1.45m	-0.6%
22-07-25	Tue	147.03	-0.87	713k	-0.6%
21-07-25	Mon	147.9	1.38	1.41m	0.9%
18-07-25	Fri	146.52	-2.66	1.12m	-1.8%
17-07-25	Thu	149.18	6.21	3.4m	4.3%
16-07-25	Wed	142.97	0.3	1.38m	0.2%
15-07-25	Tue	142.67	1.65	1.61m	1.2%
14-07-25	Mon	141.02	-3.32	2.22m	-2.3%
11-07-25	Fri	144.34	2.19	1.2m	1.5%
10-07-25	Thu	142.15	-0.79	1.54m	-0.6%
09-07-25	Wed	142.21	-0.06	1.46m	0.0%
08-07-25	Tue	143	-1.32	1.07m	-0.9%
07-07-25	Mon	144.32	-1.67	1.13m	-1.1%
04-07-25	Fri	145.99	-1.01	2.02m	-0.7%
03-07-25	Thu	147	1.8	3.69m	1.2%
02-07-25	Wed	145.2	0.42	901.82k	0.3%
01-07-25	Tue	144.78	1.39	1.22m	1.0%
30-06-25	Mon	143.39	0.17	1.69m	0.1%
27-06-25	Fri	143.22	1.22	1.19m	0.9%
26-06-25	Thu	142	-2.21	1.41m	-1.5%
25-06-25	Wed	144.21	1.54	1.64m	1.1%
24-06-25	Tue	142.67	1.03	698.44k	0.7%
23-06-25	Mon	141.64	-1.83	914.87k	-1.3%
20-06-25	Fri	143.47	1.42	741.45k	1.0%
19-06-25	Thu	142.05	-0.94	1.02m	-0.7%
18-06-25	Wed	142.99	-1.98	769.09k	-1.4%
17-06-25	Tue	144.97	-1	957.68k	-0.7%
16-06-25	Mon	145.97	0.05	1.24m	0.0%
13-06-25	Fri	145.92	-3.55	1.5m	-2.4%
12-06-25	Thu	149.47	2.97	2m	2.0%
11-06-25	Wed	146.5	-0.36	2.63m	-0.2%
10-06-25	Tue	146.86	5.7	3.09m	4.0%
09-06-25	Mon	141.16	-4.39	1.51m	-3.0%
06-06-25	Fri	145.55	-0.9	899.7k	-0.6%
05-06-25	Thu	146.45	-0.85	1.7m	-0.6%
04-06-25	Wed	147.3	0.3	1.63m	0.2%
03-06-25	Tue	147	1.44	3.16m	1.0%
02-06-25	Mon	145.56	2.56	3.04m	1.8%
30-05-25	Fri	143	0.99	1.41m	0.7%
29-05-25	Thu	142.01	0.1	651.66k	0.1%
28-05-25	Wed	141.91	1.84	1.28m	1.3%
27-05-25	Tue	140.07	1.46	1.37m	1.1%
26-05-25	Mon	138.61	-1.44	1.59m	-1.0%
23-05-25	Fri	140.05	1.57	680.61k	1.1%
22-05-25	Thu	138.48	-3.97	1.47m	-2.8%
21-05-25	Wed	142.45	0.04	1.63m	0.0%
20-05-25	Tue	142.41	2.3	1.74m	1.6%