DCB Bank Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 14-Oct-2021 | 93.70 | 94.10 | 92.80 | 93.30 | 7,134 | 99.40 | 539,382 | 1.25 | -0.50 |
| 13-Oct-2021 | 92.70 | 94 | 91.70 | 92.30 | 12,988 | 201 | 1,155,620 | 2.25 | -0.40 |
| 12-Oct-2021 | 90.20 | 92.70 | 90.20 | 92.40 | 17,857 | 263 | 1,375,540 | 2.55 | 2.25 |
| 11-Oct-2021 | 90.60 | 91 | 90.20 | 90.50 | 6,527 | 183 | 1,651,687 | 0.85 | -0.10 |
| 08-Oct-2021 | 91.50 | 91.50 | 89.80 | 90.40 | 7,830 | 123 | 805,966 | 1.70 | -1.10 |
| 07-Oct-2021 | 90.90 | 91 | 90.10 | 90.50 | 4,862 | 84.60 | 650,246 | 0.90 | -0.40 |
| 06-Oct-2021 | 91 | 91.40 | 89.70 | 89.90 | 7,357 | 109 | 734,811 | 1.75 | -1.10 |
| 05-Oct-2021 | 90.60 | 90.80 | 90.10 | 90.30 | 6,215 | 160 | 1,349,452 | 0.70 | -0.30 |
| 04-Oct-2021 | 90.70 | 91.40 | 90 | 90.60 | 5,338 | 65.70 | 395,884 | 1.35 | -0.20 |
| 01-Oct-2021 | 90.80 | 92 | 89.80 | 90 | 9,038 | 125 | 796,343 | 2.20 | -0.80 |
| 30-Sep-2021 | 92.40 | 92.40 | 90.70 | 91 | 8,893 | 98.80 | 593,275 | 1.75 | -1.40 |
| 29-Sep-2021 | 92 | 93 | 91.50 | 91.80 | 8,548 | 204 | 1,606,801 | 1.45 | -0.20 |
| 28-Sep-2021 | 92.20 | 92.40 | 91 | 91.80 | 14,899 | 120 | 750,377 | 1.40 | -0.40 |
| 27-Sep-2021 | 92 | 92.50 | 90.70 | 91.30 | 6,790 | 68.60 | 388,423 | 1.80 | -0.70 |
| 24-Sep-2021 | 93 | 93.40 | 91.10 | 91.30 | 10,414 | 72.30 | 412,010 | 2.35 | -1.70 |
| 23-Sep-2021 | 93 | 93.50 | 91.70 | 92.50 | 20,148 | 195 | 1,026,596 | 1.80 | -0.50 |
| 22-Sep-2021 | 90.50 | 91.60 | 89.60 | 90.70 | 22,905 | 209 | 904,636 | 1.95 | 0.20 |
| 21-Sep-2021 | 89.80 | 90.70 | 88.70 | 89.50 | 7,630 | 52.10 | 259,361 | 1.95 | -0.30 |
| 20-Sep-2021 | 91.10 | 93 | 89 | 89.80 | 9,443 | 85.70 | 520,985 | 4 | -1.30 |
QuickLinks for DCB Bank Ltd.
