All stocks
NSE: DCBBANK·ISIN INE503A01015·Data to 2026-10-26
Dcb Bank Limited historical data
₹192.41+0.00%close 2026-10-26
Price since 2014 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹234.80
52w low
₹154.18
Turnover
₹48 Cr
Volume
24,56,551
1y return
+21.7%
3y CAGR
+20.6%
5y CAGR
+16.1%
10y CAGR
+4.8%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-08-05 | agm | Annual General Meeting |
| 2020-07-02 | agm | Annual General Meeting |
| 2016-05-24 | agm | Annual General Meeting |
| 2015-05-22 | agm | Annual General Meeting |
| 2014-05-28 | agm | Annual General Meeting |
| 2013-05-27 | agm | Annual General Meeting |
| 2012-05-23 | agm | Annual General Meeting |
| 2011-05-23 | agm | Annual General Meeting |
| 2010-05-21 | agm | Annual General Meeting |
| 2026-06-12 | dividend | Dividend - Rs 1.45 Per Share |
| 2025-07-04 | dividend | Dividend - Rs 1.35 Per Share |
| 2024-05-10 | dividend | Dividend - Rs 1.25 Per Share |
| 2023-06-15 | dividend | Dividend - Rs 1.25 Per Share |
| 2022-06-14 | dividend | Annual General Meeting/Dividend - Rs 1 Per Share |
| 2019-05-23 | dividend | Annual General Meeting/ Dividend - Re 1 Per Share |
| 2018-05-24 | dividend | Annual General Meeting / Dividend- Re 0.75 Per Share |
| 2017-05-24 | dividend | Annual General Meeting/Dividend - Rs 0.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 198.59 | 200.71 | 191.21 | 192.41 | 24,56,551 |
| 2026-10-23 | 206.90 | 206.90 | 196.94 | 199.71 | 21,84,047 |
| 2026-10-22 | 207.30 | 209.84 | 203.50 | 206.09 | 11,60,088 |
| 2026-10-21 | 210.99 | 210.99 | 204.31 | 207.76 | 8,74,140 |
| 2026-10-19 | 209.12 | 214.00 | 209.01 | 210.38 | 10,18,853 |
| 2026-10-16 | 211.89 | 212.67 | 208.33 | 209.77 | 4,10,195 |
| 2026-10-15 | 210.00 | 212.66 | 208.16 | 210.79 | 11,19,082 |
| 2026-10-14 | 209.40 | 214.29 | 209.03 | 210.83 | 9,96,136 |
| 2026-10-13 | 214.70 | 214.70 | 208.93 | 210.39 | 14,89,767 |
| 2026-10-12 | 203.79 | 218.48 | 203.79 | 214.89 | 47,29,568 |
| 2026-10-09 | 196.80 | 208.40 | 196.80 | 203.79 | 21,06,232 |
| 2026-10-08 | 201.19 | 201.99 | 195.62 | 196.56 | 18,99,693 |
| 2026-10-07 | 197.32 | 202.40 | 195.38 | 201.19 | 20,87,086 |
| 2026-10-06 | 197.36 | 202.40 | 191.94 | 200.78 | 15,79,458 |
| 2026-10-05 | 199.00 | 205.65 | 196.63 | 197.36 | 11,42,913 |
| 2026-10-01 | 203.42 | 203.42 | 196.81 | 199.71 | 8,42,489 |
| 2026-09-30 | 202.06 | 205.56 | 202.05 | 203.54 | 7,81,971 |
| 2026-09-29 | 206.05 | 206.06 | 201.10 | 202.37 | 9,77,372 |
| 2026-09-28 | 213.00 | 213.54 | 207.00 | 207.46 | 14,66,242 |
| 2026-09-25 | 215.19 | 216.37 | 213.50 | 214.09 | 9,51,797 |
| 2026-09-24 | 218.40 | 218.99 | 206.69 | 213.35 | 28,63,570 |
| 2026-09-23 | 218.89 | 224.71 | 218.11 | 223.69 | 8,12,051 |
| 2026-09-22 | 218.71 | 221.80 | 217.06 | 218.58 | 5,68,379 |
| 2026-09-21 | 218.20 | 220.54 | 216.47 | 218.77 | 5,50,532 |
| 2026-09-18 | 218.99 | 223.02 | 217.00 | 218.35 | 14,45,096 |
| 2026-09-17 | 218.00 | 224.97 | 217.35 | 218.51 | 9,11,516 |
| 2026-09-16 | 222.82 | 223.93 | 215.46 | 219.94 | 9,12,819 |
| 2026-09-15 | 226.23 | 228.94 | 220.81 | 221.89 | 8,45,015 |
| 2026-09-11 | 225.00 | 226.99 | 223.41 | 226.37 | 12,45,963 |
| 2026-09-10 | 227.95 | 229.79 | 225.79 | 227.13 | 9,25,685 |
Get the full DCBBANK history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/DCBBANK?from=2014-01-15"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("DCBBANK", "nse", "2014-01-15", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does DCBBANK historical data go?
- TejHQ has daily NSE data for DCBBANK from 2014-01-15 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has DCBBANK had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2021-08-05); Annual General Meeting (ex-date 2020-07-02); Annual General Meeting (ex-date 2016-05-24); Annual General Meeting (ex-date 2015-05-22); Annual General Meeting (ex-date 2014-05-28); Annual General Meeting (ex-date 2013-05-27); Annual General Meeting (ex-date 2012-05-23); Annual General Meeting (ex-date 2011-05-23); Annual General Meeting (ex-date 2010-05-21). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download DCBBANK historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/DCBBANK?from=2014-01-15 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).