DCBBANK Historical Share Price Data

DCB Bank Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	125.75	125.75	122.05	122.45	10615	125791334.3	509382	3.70	-3.30
19-Mar-2024	122.3	122.4	118.3	119.05	10966	146312097.85	706868	4.10	-3.25
20-Mar-2024	119.1	120.05	117	118.7	10149	145294390.4	385212	3.05	-0.40
21-Mar-2024	121	121.75	118.85	120.35	16522	251965167	1050100	2.90	-0.65
22-Mar-2024	120.35	121.75	120.1	120.75	12225	308522069.45	1999647	1.65	0.40
26-Mar-2024	120.75	121.2	118.15	118.65	14407	210008893.3	1035985	3.05	-2.10
27-Mar-2024	118.9	120	117	117.7	13964	210421805.65	1209086	3.00	-1.20
28-Mar-2024	117.95	122.5	117.95	119.4	18480	363137363.1	1637872	4.55	1.45
01-Apr-2024	122	127	120.85	126.1	14064	246234098.85	1037644	6.15	4.10
02-Apr-2024	126.4	129.15	125.4	128.85	9281	135996057.9	512582	3.75	2.45
03-Apr-2024	128.95	129.4	126.55	127.3	17304	200890906.45	921085	2.85	-1.65
04-Apr-2024	127.9	129.6	125.55	125.95	17066	274631136.95	1191833	4.05	-1.95
05-Apr-2024	125.95	127.75	124.7	127.4	14220	256808922.1	1056671	3.05	1.45
08-Apr-2024	128.15	128.8	125.9	126.4	16501	146445751.1	677171	2.90	-1.75
09-Apr-2024	126.6	127.45	123.85	124.35	19457	155873607.05	787758	3.60	-2.25
10-Apr-2024	124.6	126.5	124.1	125.4	22114	153109894.55	612891	2.40	0.80
12-Apr-2024	126.2	126.9	122.8	123.2	14608	176257416.15	919719	4.10	-3.00
15-Apr-2024	120.5	121.95	118.75	120.4	11270	153841151.2	1275214	3.20	-0.10
16-Apr-2024	119.3	123.4	119.1	122.55	16055	246746554.15	897313	4.30	3.25

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.