NSE: DCBBANK | Series: EQ
-
LTP
122.32
-2.71 (-2.17 %) -
Open
125.94
124.00 -
High
125.94
125.29 -
Low
120.61
123.01 -
Close
121.66
125.03 -
52W High
131.80
06 Dec, 2024 -
52W Low
108.69
24 Oct, 2024
Upper Circuit: 150.04
Lower Circuit: 100.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 125.94 | 125.94 | 120.61 | 122.32 | 121.66 | -3.37 | -2.7 | 131.80 | 108.69 | 1,326,852 | 16.33 Crore | 12,987 |
| 19 Dec, 2024 | 124.00 | 125.29 | 123.01 | 125.08 | 125.03 | 0.07 | 0.06 | 131.80 | 108.69 | 757,274 | 9.42 Crore | 7,746 |
| 18 Dec, 2024 | 126.01 | 126.49 | 123.64 | 124.25 | 124.96 | -1.84 | -1.45 | 131.80 | 108.69 | 1,013,607 | 12.65 Crore | 10,593 |
| 17 Dec, 2024 | 127.00 | 128.61 | 125.60 | 126.22 | 126.80 | -0.35 | -0.28 | 131.80 | 108.69 | 769,979 | 9.78 Crore | 9,711 |
| 16 Dec, 2024 | 127.05 | 128.98 | 126.69 | 127.50 | 127.15 | -1.08 | -0.84 | 131.80 | 108.69 | 933,579 | 11.89 Crore | 8,257 |
| 13 Dec, 2024 | 126.25 | 128.70 | 124.41 | 128.00 | 128.23 | 1.15 | 0.9 | 131.80 | 108.69 | 1,253,103 | 15.85 Crore | 14,812 |
| 12 Dec, 2024 | 129.10 | 130.17 | 126.65 | 127.28 | 127.08 | -3.22 | -2.47 | 131.80 | 108.69 | 438,495 | 5.62 Crore | 6,463 |
| 11 Dec, 2024 | 126.00 | 130.82 | 126.00 | 129.70 | 130.30 | 3.53 | 2.78 | 131.80 | 108.69 | 1,873,390 | 24.22 Crore | 23,876 |
| 10 Dec, 2024 | 129.11 | 129.75 | 126.15 | 126.50 | 126.77 | -3.00 | -2.31 | 131.80 | 108.69 | 1,144,252 | 14.59 Crore | 10,380 |
| 09 Dec, 2024 | 128.90 | 130.33 | 128.62 | 130.01 | 129.77 | 0.29 | 0.22 | 131.80 | 108.69 | 798,543 | 10.35 Crore | 9,867 |
| 06 Dec, 2024 | 129.12 | 131.80 | 129.01 | 129.39 | 129.48 | -0.82 | -0.63 | 131.80 | 108.69 | 1,803,524 | 23.53 Crore | 15,772 |
| 05 Dec, 2024 | 129.50 | 131.60 | 127.25 | 130.00 | 130.30 | 0.91 | 0.7 | 131.60 | 108.69 | 1,753,596 | 22.80 Crore | 14,836 |
| 04 Dec, 2024 | 128.50 | 130.75 | 128.36 | 129.49 | 129.39 | 0.26 | 0.2 | 130.75 | 108.69 | 1,811,126 | 23.48 Crore | 16,968 |
| 03 Dec, 2024 | 127.69 | 130.65 | 127.62 | 129.23 | 129.13 | 1.54 | 1.21 | 130.65 | 108.69 | 2,722,488 | 35.28 Crore | 28,671 |
| 02 Dec, 2024 | 122.50 | 128.33 | 122.50 | 127.69 | 127.59 | 3.67 | 2.96 | 128.33 | 108.69 | 3,510,947 | 44.24 Crore | 24,927 |
| 29 Nov, 2024 | 120.70 | 124.51 | 120.60 | 123.75 | 123.92 | 2.57 | 2.12 | 124.75 | 108.69 | 1,661,047 | 20.45 Crore | 12,995 |
| 28 Nov, 2024 | 123.00 | 123.00 | 120.10 | 121.16 | 121.35 | -1.69 | -1.37 | 124.75 | 108.69 | 2,327,284 | 28.19 Crore | 23,759 |
| 27 Nov, 2024 | 120.05 | 123.30 | 118.86 | 123.00 | 123.04 | 3.10 | 2.58 | 124.75 | 108.69 | 1,581,955 | 19.28 Crore | 15,497 |
| 26 Nov, 2024 | 117.36 | 120.36 | 117.02 | 119.90 | 119.94 | 2.56 | 2.18 | 124.75 | 108.69 | 988,130 | 11.73 Crore | 8,804 |
| 25 Nov, 2024 | 119.00 | 120.90 | 116.75 | 117.90 | 117.38 | 0.90 | 0.77 | 124.75 | 108.69 | 1,492,227 | 17.74 Crore | 11,708 |