DCB Bank share price history

NSE: DCBBANKBSE: 532772BanksSmall Cap

DCB Bank Limited · Formerly Development Credit Bank · Face value ₹10 · Listed Feb 2004 on BSE, Oct 2006 on NSE

₹191.73₹3.17 (1.63%)BSE ₹191.80

Share price at the NSE close on 28 Oct 2026. Previous close ₹194.90.

28 Oct: open ₹194.00, high ₹195.41, low ₹191.15

52-week range of traded prices to 28 Oct 2026

₹154.18Low, 30 Oct 2025₹234.80High, 8 Sep 2026

Market cap: ₹6,177 Cr730th largest listed
P/E: 7.35
P/B: 0.89
Dividend yield: 0.76%
ROE: 13.0%
NIM: 3.22%
Gross NPA: 2.29%
Net NPA: 0.73%
CET1: 14.57%
ROA: 0.89%
Volume, NSE: 4,64,95755.9% delivered

DCB Bank share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

DCB Bank's share price is on record from 2 Jan 2007, when it closed at ₹60.60, to 28 Oct 2026. Its highest close was ₹240.75 on 7 Jun 2019 and its lowest ₹13.80 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	191.73	+11.4%	229.55	158.33	172.50	234.80	157.95	38,64,30,892
2025	172.10	+42.2%	187.25	101.92	121.00	190.50	101.41	51,54,47,430
2024	121.03	−8.9%	160.15	110.16	134.00	163.45	108.69	57,17,94,912
2023	132.85	+4.9%	134.75	97.95	127.00	137.30	96.55	42,93,17,506
2022	126.70	+61.2%	138.75	68.95	79.70	141.20	67.85	43,05,89,034
2021	78.60	−34.1%	124.80	78.60	119.25	126.50	78.35	43,13,85,545
2020	119.25	−30.6%	203.05	60.45	172.45	204.50	58.00	57,08,32,538
2019	171.90	+1.6%	240.75	165.95	169.25	244.65	164.80	38,76,68,795
2018	169.25	−13.7%	204.50	143.10	196.00	206.50	139.85	40,58,85,998
2017	196.05	+81.6%	210.70	109.40	107.20	213.00	106.50	51,85,34,025
2016	107.95	+32.2%	132.00	69.60	81.90	132.90	68.40	29,91,80,957
2015	81.65	−32.5%	147.05	75.45	121.40	150.90	75.00	39,89,27,819
2014	120.95	+122.3%	122.30	50.15	54.70	123.95	49.60	26,88,17,855
2013	54.40	+11.2%	57.35	39.10	49.15	58.40	38.00	23,76,06,634
2012	48.90	+53.8%	51.40	31.85	32.20	56.00	31.05	64,64,86,119
2011	31.80	−45.8%	64.45	31.70	59.00	66.00	30.20	79,48,56,776
2010	58.65	+68.3%	74.60	32.10	35.60	76.75	30.60	1,12,61,38,822
2009	34.85	+61.3%	45.80	13.80	22.00	48.80	13.65	75,45,76,458
2008	21.60	−85.1%	158.60	17.55	146.10	161.75	17.35	49,16,05,023
2007	145.15	–	157.20	54.80	57.25	169.90	53.00	34,09,54,454

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	191.73	−5.8%	203.42	218.48	191.15	2,70,94,848
Sep 2026	203.54	−6.7%	217.55	234.80	201.10	3,44,01,087
Aug 2026	218.20	+17.3%	189.00	220.50	180.00	6,02,17,878
Jul 2026	186.09	+0.5%	185.20	204.74	178.30	3,31,24,958
Jun 2026	185.20	+5.6%	175.33	190.80	169.00	2,02,71,568
May 2026	175.33	−6.1%	186.76	192.25	170.80	2,66,72,877
Apr 2026	186.76	+18.0%	166.99	205.90	158.40	3,62,51,097
Mar 2026	158.33	−14.7%	178.00	184.79	157.95	2,98,98,967
Feb 2026	185.56	−7.1%	198.68	202.21	175.34	4,05,54,252
Jan 2026	199.67	+16.0%	172.50	203.70	171.04	7,79,43,360
Dec 2025	172.10	−6.2%	185.00	190.50	165.82	3,09,57,006
Nov 2025	183.57	+16.2%	158.40	189.15	156.55	7,21,74,301
Oct 2025	157.95	+24.6%	126.05	164.50	125.73	13,42,69,887
Sep 2025	126.74	+3.6%	122.40	131.28	122.31	2,10,01,790
Aug 2025	122.37	−9.1%	133.20	137.85	119.51	2,46,84,739
Jul 2025	134.57	−7.3%	145.25	149.89	131.80	4,45,70,619
Jun 2025	145.20	−1.2%	146.70	150.79	138.20	2,93,55,780
May 2025	147.00	+8.8%	135.16	148.00	128.00	4,15,18,020
Apr 2025	135.16	+20.7%	112.01	140.25	110.10	4,45,94,519
Mar 2025	112.01	+7.4%	104.30	116.80	101.41	2,60,85,642
Feb 2025	104.25	−12.6%	119.31	124.85	103.15	2,36,10,441
Jan 2025	119.31	−1.4%	121.00	123.72	107.90	2,26,24,686
Dec 2024	121.03	−2.3%	122.50	131.80	119.20	2,66,69,781
Nov 2024	123.92	+0.9%	123.85	124.51	110.43	2,26,51,987
Oct 2024	122.86	+0.1%	123.25	123.83	108.69	3,76,89,790
Sep 2024	122.72	−0.2%	123.39	124.75	118.05	2,94,54,187
Aug 2024	122.95	−2.8%	127.00	127.10	115.31	3,03,84,106
Jul 2024	126.44	−8.4%	137.50	142.88	124.90	4,58,54,962
Jun 2024	138.00	+7.7%	132.00	145.90	115.00	6,96,64,306
May 2024	128.10	−8.3%	141.50	142.75	125.00	2,88,67,486
Apr 2024	139.70	+17.0%	122.00	144.50	117.30	7,86,35,734
Mar 2024	119.40	−6.7%	128.75	131.95	112.00	3,34,41,049
Feb 2024	127.95	−7.5%	139.15	140.80	123.70	3,87,60,442
Jan 2024	138.35	+4.1%	134.00	163.45	133.95	12,97,21,082
Dec 2023	132.85	+18.2%	112.95	137.30	112.20	11,00,06,315
Nov 2023	112.35	−2.0%	113.95	117.00	111.55	2,76,54,599
Oct 2023	114.65	−8.0%	124.40	130.00	109.90	3,30,86,239
Sep 2023	124.65	+6.9%	116.65	129.80	115.50	4,27,41,479
Aug 2023	116.65	−4.7%	123.75	124.30	111.25	2,16,44,128
Jul 2023	122.45	0.0%	123.50	132.45	119.60	4,94,65,917
Jun 2023	122.40	+3.9%	117.95	124.00	112.50	2,09,64,197
May 2023	117.80	+11.0%	107.50	118.45	105.35	3,17,17,952
Apr 2023	106.10	−0.4%	106.60	108.90	100.00	1,87,82,444
Mar 2023	106.50	−5.2%	112.40	114.75	96.55	2,11,59,372
Feb 2023	112.30	−3.1%	116.90	118.25	104.50	2,85,48,297
Jan 2023	115.95	−8.5%	127.00	133.60	110.35	2,35,46,567
Dec 2022	126.70	−3.2%	132.00	141.20	111.25	5,47,49,399
Nov 2022	130.95	+21.4%	107.00	132.00	105.65	6,79,76,847
Oct 2022	107.90	+5.0%	103.35	109.35	95.60	3,77,25,384
Sep 2022	102.80	+9.0%	93.50	119.00	92.20	5,92,71,207
Aug 2022	94.35	+5.9%	89.15	98.70	81.15	3,64,52,759
Jul 2022	89.10	+19.9%	74.30	90.90	73.45	1,40,22,032
Jun 2022	74.30	−10.7%	82.45	89.25	70.00	2,23,82,284
May 2022	83.20	+3.9%	79.05	86.70	76.10	3,61,66,766
Apr 2022	80.05	+15.3%	69.90	92.25	69.70	3,51,52,110
Mar 2022	69.40	−4.8%	72.85	74.80	68.60	2,00,67,437
Feb 2022	72.90	−15.0%	87.00	88.70	67.85	2,25,41,754
Jan 2022	85.80	+9.2%	79.70	89.00	79.15	2,40,81,055
Dec 2021	78.60	−4.2%	82.45	88.50	78.35	2,57,86,428
Nov 2021	82.05	−9.6%	91.05	105.25	79.55	3,87,04,274
Oct 2021	90.80	−0.2%	90.80	98.65	89.25	3,26,44,166
Sep 2021	91.00	−1.2%	92.40	97.75	88.70	2,63,26,319
Aug 2021	92.15	−12.2%	105.80	106.00	81.90	2,56,43,643
Jul 2021	105.00	+1.4%	103.50	113.00	101.55	2,73,54,695
Jun 2021	103.50	−1.4%	105.00	114.45	101.15	5,14,65,772
May 2021	104.95	+15.8%	90.10	106.70	89.00	5,07,28,224
Apr 2021	90.65	−11.6%	103.90	105.20	85.50	3,59,48,997
Mar 2021	102.60	−11.9%	118.40	119.70	99.80	3,72,03,558
Feb 2021	116.40	+16.1%	101.10	122.35	100.00	4,21,68,364
Jan 2021	100.30	−15.9%	119.25	126.50	99.05	3,74,11,105
Dec 2020	119.25	+10.8%	109.70	125.00	100.00	5,67,03,585
Nov 2020	107.65	+40.1%	79.00	108.40	78.00	5,91,06,715
Oct 2020	76.85	−1.9%	79.40	82.90	74.30	2,53,55,575
Sep 2020	78.30	−12.1%	89.05	94.35	77.80	3,82,78,411
Aug 2020	89.05	+15.1%	77.40	97.40	77.10	9,48,42,774
Jul 2020	77.40	+2.2%	76.45	89.30	75.70	4,78,98,560
Jun 2020	75.70	+22.2%	63.00	88.75	62.75	10,36,64,523
May 2020	61.95	−23.1%	78.95	79.00	58.00	6,75,89,487
Apr 2020	80.60	−15.0%	95.10	105.70	77.20	2,76,15,053
Mar 2020	94.80	−41.4%	162.50	165.30	73.50	1,86,38,048
Feb 2020	161.80	−9.3%	178.00	182.00	153.00	99,61,395
Jan 2020	178.35	+3.8%	172.45	204.50	168.75	2,11,78,412
Dec 2019	171.90	−5.7%	180.05	182.50	164.80	1,51,88,789
Nov 2019	182.25	+1.2%	181.90	187.00	172.00	1,16,64,580
Oct 2019	180.15	−7.8%	195.40	197.85	168.10	1,78,97,490
Sep 2019	195.30	−6.2%	203.50	218.40	192.10	1,18,20,003
Aug 2019	208.15	+6.5%	192.50	214.75	178.20	1,66,73,888
Jul 2019	195.50	−17.5%	239.25	244.00	186.35	5,07,97,608
Jun 2019	237.10	+1.7%	232.00	244.65	220.85	2,89,82,102
May 2019	233.15	+9.8%	213.00	237.00	208.95	4,97,68,770
Apr 2019	212.35	+3.7%	204.10	219.75	190.35	6,06,10,658
Mar 2019	204.70	+12.6%	182.65	208.95	182.45	4,16,38,256
Feb 2019	181.75	+2.0%	179.00	188.10	170.30	2,63,42,037
Jan 2019	178.15	+5.3%	169.25	188.40	166.70	5,62,84,614
Dec 2018	169.25	+7.9%	156.50	170.00	148.00	2,52,07,379
Nov 2018	156.90	−1.2%	160.00	168.30	152.50	2,55,52,973
Oct 2018	158.80	+7.3%	144.35	173.50	139.85	4,14,60,896
Sep 2018	148.00	−17.2%	179.00	180.20	142.10	3,14,16,776
Aug 2018	178.70	+9.1%	164.30	180.20	160.50	2,85,92,694
Jul 2018	163.85	−0.4%	164.25	186.50	155.65	4,99,94,393
Jun 2018	164.55	−11.2%	187.00	187.00	161.05	2,34,25,357
May 2018	185.20	−5.1%	196.65	202.00	178.05	3,00,61,603
Apr 2018	195.10	+20.8%	160.45	204.60	160.45	7,15,70,269
Mar 2018	161.55	−1.5%	164.95	167.20	155.05	2,02,20,597
Feb 2018	164.00	−5.4%	173.90	177.15	155.45	2,67,16,425
Jan 2018	173.45	−11.5%	196.00	206.50	172.55	3,16,66,636
Dec 2017	196.05	+5.8%	184.50	200.00	179.05	2,76,46,211
Nov 2017	185.35	+4.2%	179.90	192.25	171.95	3,24,95,231
Oct 2017	177.95	−2.0%	183.00	193.35	174.80	2,89,39,261
Sep 2017	181.60	−1.1%	187.05	198.50	171.65	3,26,12,908
Aug 2017	183.70	−6.0%	195.60	202.65	166.30	4,77,66,737
Jul 2017	195.50	−1.6%	199.10	206.10	190.70	4,52,80,960
Jun 2017	198.60	+3.9%	190.95	213.00	189.15	4,97,94,626
May 2017	191.10	+3.9%	183.70	200.50	181.05	5,92,20,624
Apr 2017	183.85	+8.0%	170.90	185.70	166.35	4,91,18,010
Mar 2017	170.25	+9.1%	156.80	172.85	151.70	5,93,11,200
Feb 2017	156.00	+31.8%	118.20	158.55	117.50	5,61,28,014
Jan 2017	118.40	+9.7%	107.20	127.50	106.50	3,02,20,243
Dec 2016	107.95	−3.4%	112.75	112.75	102.55	1,59,53,541
Nov 2016	111.75	−15.3%	131.75	132.00	100.20	4,18,77,629
Oct 2016	132.00	+5.5%	125.90	132.90	119.75	2,84,71,979
Sep 2016	125.15	+3.8%	119.50	126.90	115.50	2,53,60,824
Aug 2016	120.55	+8.4%	111.55	121.00	105.60	2,43,18,875
Jul 2016	111.20	+14.4%	97.55	114.40	97.20	3,60,12,475
Jun 2016	97.20	+3.2%	94.50	101.40	91.65	1,91,04,967
May 2016	94.15	−0.2%	93.45	97.00	87.60	2,11,81,064
Apr 2016	94.30	+19.0%	78.90	101.80	78.50	3,75,15,775
Mar 2016	79.25	+11.2%	71.80	80.20	70.45	1,39,42,771
Feb 2016	71.30	−8.9%	79.00	82.60	68.45	1,35,70,269
Jan 2016	78.30	−4.1%	81.90	82.40	68.40	2,18,70,788
Dec 2015	81.65	−4.4%	85.75	86.70	75.00	2,52,65,688
Nov 2015	85.45	−1.6%	87.75	88.80	80.00	2,02,18,782
Oct 2015	86.80	−39.3%	144.00	144.20	86.25	9,92,33,982
Sep 2015	143.05	+10.7%	127.20	145.80	120.65	1,86,53,591
Aug 2015	129.25	−2.3%	132.25	141.40	110.80	2,11,82,662
Jul 2015	132.35	+1.6%	130.00	150.90	128.10	4,51,43,329
Jun 2015	130.30	−2.2%	132.60	134.40	120.00	2,39,13,051
May 2015	133.20	+9.1%	123.00	136.95	116.25	3,19,34,500
Apr 2015	122.05	+10.0%	110.95	126.00	110.15	3,68,34,447
Mar 2015	110.95	−2.7%	115.50	118.00	101.40	1,99,80,596
Feb 2015	114.00	−3.5%	117.70	123.70	105.00	1,97,08,283
Jan 2015	118.10	−2.4%	121.40	127.00	113.85	3,68,58,908
Dec 2014	120.95	+14.5%	106.10	123.95	97.00	3,79,15,241
Nov 2014	105.60	+15.5%	91.40	107.00	87.80	2,26,25,809
Oct 2014	91.45	+8.8%	84.50	92.00	80.00	1,24,55,233
Sep 2014	84.05	−1.7%	85.90	92.50	78.65	2,29,16,397
Aug 2014	85.50	+3.4%	81.05	87.00	75.50	1,33,14,722
Jul 2014	82.65	−0.2%	82.55	88.35	74.85	2,51,53,030
Jun 2014	82.85	+19.1%	70.00	85.40	69.00	3,86,05,677
May 2014	69.55	+15.1%	61.15	77.90	60.00	2,97,98,873
Apr 2014	60.40	−1.4%	61.00	68.00	58.30	2,17,99,334
Mar 2014	61.25	+17.3%	52.00	62.00	52.00	1,53,26,308
Feb 2014	52.20	+2.8%	50.60	54.50	50.30	52,59,845
Jan 2014	50.80	−6.6%	54.70	60.60	49.60	2,36,47,386
Dec 2013	54.40	+9.8%	49.70	58.40	48.90	1,95,89,263
Nov 2013	49.55	−3.1%	51.15	56.25	46.85	2,11,13,307
Oct 2013	51.15	+10.5%	46.50	53.35	45.65	2,20,22,850
Sep 2013	46.30	+13.2%	42.00	47.70	40.70	94,98,831
Aug 2013	40.90	−11.5%	46.20	46.95	38.00	1,03,99,227
Jul 2013	46.20	−2.3%	47.50	53.75	42.70	2,49,29,425
Jun 2013	47.30	+7.4%	44.00	54.85	43.15	2,78,44,384
May 2013	44.05	−6.2%	46.25	49.05	43.50	1,60,81,958
Apr 2013	46.95	+9.2%	43.00	49.00	41.65	2,22,08,546
Mar 2013	43.00	+7.5%	40.05	44.90	39.30	1,28,11,220
Feb 2013	40.00	−13.9%	46.65	46.90	39.10	1,34,89,836
Jan 2013	46.45	−5.0%	49.15	52.40	45.90	3,76,17,787
Dec 2012	48.90	+4.4%	47.20	52.80	46.65	5,94,33,138
Nov 2012	46.85	+8.8%	43.05	47.20	42.60	2,09,95,206
Oct 2012	43.05	−2.0%	43.90	47.50	42.50	4,06,93,548
Sep 2012	43.95	+9.1%	40.90	46.30	40.00	3,88,58,834
Aug 2012	40.30	+0.2%	40.00	42.80	39.20	3,54,07,763
Jul 2012	40.20	−6.1%	43.15	48.45	38.20	7,65,40,450
Jun 2012	42.80	+11.5%	38.30	44.60	36.60	4,71,41,029
May 2012	38.40	−15.8%	46.00	46.30	37.10	4,84,90,320
Apr 2012	45.60	+1.3%	45.40	51.85	43.85	7,63,51,088
Mar 2012	45.00	−5.9%	48.40	49.90	40.00	4,61,55,590
Feb 2012	47.80	+10.8%	43.50	56.00	42.55	7,77,60,762
Jan 2012	43.15	+35.7%	32.20	43.70	31.05	7,86,58,391
Dec 2011	31.80	−15.2%	38.80	41.10	30.20	4,14,24,236
Nov 2011	37.50	−16.7%	45.00	45.90	34.95	3,67,38,613
Oct 2011	45.00	+3.2%	41.85	45.70	37.50	7,39,68,365
Sep 2011	43.60	−6.3%	47.00	50.00	43.30	4,76,48,281
Aug 2011	46.55	−18.1%	57.70	58.75	41.55	4,57,68,436
Jul 2011	56.85	−5.0%	60.20	66.00	56.20	9,79,21,738
Jun 2011	59.85	+0.2%	60.00	63.25	53.45	7,73,02,979
May 2011	59.75	+0.8%	59.50	63.00	53.10	9,72,92,561
Apr 2011	59.25	+29.2%	46.00	65.00	45.55	14,93,73,836
Mar 2011	45.85	+7.6%	42.60	47.40	41.75	3,74,23,814
Feb 2011	42.60	−10.6%	48.00	50.80	38.50	4,93,68,137
Jan 2011	47.65	−18.8%	59.00	59.90	45.50	4,06,25,780
Dec 2010	58.65	−0.4%	59.80	64.40	48.05	6,89,72,028
Nov 2010	58.90	−15.0%	70.45	76.15	51.15	10,65,83,312
Oct 2010	69.30	+18.7%	59.40	76.75	58.25	13,14,08,168
Sep 2010	58.40	+18.6%	49.75	59.30	49.25	12,34,45,915
Aug 2010	49.25	+0.2%	49.65	55.60	47.70	9,91,59,372
Jul 2010	49.15	+7.1%	45.70	52.40	44.35	13,14,04,677
Jun 2010	45.90	+3.3%	44.80	51.80	44.20	13,40,60,833
May 2010	44.45	−1.0%	45.00	47.90	40.65	10,29,35,424
Apr 2010	44.90	+39.7%	32.50	46.00	32.15	11,52,58,835
Mar 2010	32.15	−6.5%	35.55	37.50	32.00	2,13,26,476
Feb 2010	34.40	−4.3%	36.00	37.80	30.60	2,21,21,676
Jan 2010	35.95	+3.2%	35.60	42.40	32.20	6,94,62,106
Dec 2009	34.85	−1.4%	35.20	37.65	33.60	1,88,16,438
Nov 2009	35.35	+5.8%	33.50	40.55	32.00	3,74,58,409
Oct 2009	33.40	−20.9%	42.40	43.90	32.60	5,82,59,183
Sep 2009	42.25	+3.8%	41.40	43.90	37.50	7,42,03,267
Aug 2009	40.70	+17.5%	34.80	41.70	34.45	9,06,39,905
Jul 2009	34.65	−6.1%	37.10	39.40	26.40	6,21,36,744
Jun 2009	36.90	−12.8%	42.95	48.80	33.80	10,87,23,532
May 2009	42.30	+79.2%	24.60	43.45	23.20	11,43,82,068
Apr 2009	23.60	+25.2%	19.25	28.65	18.85	9,61,07,551
Mar 2009	18.85	+9.0%	17.10	20.25	13.65	4,31,52,762
Feb 2009	17.30	−8.2%	18.55	20.75	17.00	1,98,61,738
Jan 2009	18.85	−12.7%	22.00	24.90	17.60	3,08,34,861
Dec 2008	21.60	+18.7%	18.00	25.80	17.35	6,19,08,397
Nov 2008	18.20	−25.4%	25.75	28.90	17.85	2,12,06,465
Oct 2008	24.40	−31.7%	36.00	37.95	22.50	4,10,03,602
Sep 2008	35.70	−29.9%	50.40	54.95	32.00	5,12,48,551
Aug 2008	50.90	+4.1%	48.75	59.85	48.00	3,97,00,636
Jul 2008	48.90	+5.4%	47.00	60.10	42.00	6,47,80,788
Jun 2008	46.40	−39.6%	77.50	79.35	46.05	7,63,31,655
May 2008	76.85	−28.9%	111.90	120.70	74.20	4,64,85,942
Apr 2008	108.10	+26.9%	84.50	117.95	79.30	4,64,12,873
Mar 2008	85.20	−23.7%	108.10	109.00	75.35	79,78,630
Feb 2008	111.60	+2.0%	115.00	120.00	96.35	1,08,66,905
Jan 2008	109.45	−24.6%	146.10	161.75	79.50	2,36,80,579
Dec 2007	145.15	0.0%	149.90	169.90	134.55	2,50,28,658
Nov 2007	145.15	+35.3%	109.00	154.90	102.25	4,32,53,026
Oct 2007	107.30	−13.2%	124.00	126.80	97.10	79,89,073
Sep 2007	123.65	+21.4%	102.45	127.80	101.40	1,28,30,193
Aug 2007	101.85	−2.1%	103.75	110.00	96.10	53,76,934
Jul 2007	104.00	−1.0%	105.00	122.85	101.55	1,75,58,087
Jun 2007	105.00	+8.3%	97.50	107.00	88.50	1,33,24,575
May 2007	96.95	+28.4%	76.70	120.55	74.00	6,00,53,930
Apr 2007	75.50	+9.2%	68.00	76.40	62.60	1,20,64,318
Mar 2007	69.15	+2.7%	68.00	71.95	53.00	1,73,81,568
Feb 2007	67.30	−15.5%	80.00	80.70	56.60	2,12,54,097
Jan 2007	79.65	–	57.25	86.40	57.00	10,48,39,995

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	194.00	195.41	191.15	191.73	192.87	4,64,957	55.9%
27 Oct 2026	193.30	195.84	192.25	194.90	194.56	5,33,593	42.5%
26 Oct 2026	198.59	200.71	191.21	192.41	195.30	24,56,551	44.3%
23 Oct 2026	206.90	206.90	196.94	199.71	201.13	21,84,047	56.3%
22 Oct 2026	207.30	209.84	203.50	206.09	206.98	11,60,088	55.9%
21 Oct 2026	210.99	210.99	204.31	207.76	207.87	8,74,140	46.4%
19 Oct 2026	209.12	214.00	209.01	210.38	211.60	10,18,853	39.0%
16 Oct 2026	211.89	212.67	208.33	209.77	209.83	4,10,195	47.0%
15 Oct 2026	210.00	212.66	208.16	210.79	210.51	11,19,082	64.6%
14 Oct 2026	209.40	214.29	209.03	210.83	211.74	9,96,136	52.2%
13 Oct 2026	214.70	214.70	208.93	210.39	210.72	14,89,767	55.0%
12 Oct 2026	203.79	218.48	203.79	214.89	214.50	47,29,568	35.5%
9 Oct 2026	196.80	208.40	196.80	203.79	204.66	21,06,232	37.6%
8 Oct 2026	201.19	201.99	195.62	196.56	199.47	18,99,693	58.4%
7 Oct 2026	197.32	202.40	195.38	201.19	199.37	20,87,086	54.8%
6 Oct 2026	197.36	202.40	191.94	200.78	197.73	15,79,458	56.4%
5 Oct 2026	199.00	205.65	196.63	197.36	198.80	11,42,913	53.3%
1 Oct 2026	203.42	203.42	196.81	199.71	199.79	8,42,489	54.1%
30 Sep 2026	202.06	205.56	202.05	203.54	203.60	7,81,971	52.8%
29 Sep 2026	206.05	206.06	201.10	202.37	202.95	9,77,372	47.9%
28 Sep 2026	213.00	213.54	207.00	207.46	208.17	14,66,242	56.7%
25 Sep 2026	215.19	216.37	213.50	214.09	214.38	9,51,797	59.4%

Prices in ₹ per share as traded, not adjusted.