Stockint.com

Loading a wholistic market research tool


Stock History for: DCBBANK, DCB Bank Limited, INE503A01015, Listing: 27-Oct-2006

Macro-sector: Financial Services Band: 20 High52 Price: 150.79 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 10-Jun-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 127.05 Low52 Price: 101.41 Barrier: 132.58; Drift%: -10.29
Basic Industry: Private Sector Bank Total Equity: 314,470,217 Low52 Date: 03-Mar-2025 SHP: 14.69 / 11.69 / 31.79 / 41.82
Q M W D
Trend Indicator
SiS14: 55
High/Low Price Quarter: 124.85 / 101.41 Month: 149.89 / 131.8 Week: 127.46 / 120.55 Day: 122.33 / 119.51 Sis67: 65
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 121.66 122.33 119.51 120.21 120.88 -1.56 3,780.25 1,747,630 2.95 1,063,731 3.43 12.86 81
2 26-Aug 122.23 124.34 121.17 122.12 122.79 -0.09 3,840.31 1,892,306 3.19 1,277,967 4.12 15.69 97
3 25-Aug 122.32 122.95 121.21 122.23 122.13 0.05 3,843.77 1,205,289 2.03 747,988 2.41 9.14 57
4 22-Aug 122.10 123.17 121.60 122.17 122.38 0.10 3,841.88 592,545 1.00 310,425 1.00 3.80 24
5 21-Aug 123.00 124.54 121.35 122.05 123.08 -0.40 3,838.11 1,692,386 2.86 832,642 2.68 10.25 63
6 20-Aug 123.90 124.35 122.13 122.54 122.86 -0.61 3,853.52 1,185,355 2.00 667,327 2.15 8.20 51
7 19-Aug 122.30 123.89 121.65 123.29 122.92 0.45 3,877.10 1,331,690 2.25 863,124 2.78 10.61 66
8 18-Aug 122.09 123.94 120.60 122.74 122.48 1.40 3,859.81 1,265,071 2.13 610,991 1.97 7.48 46
9 14-Aug 122.90 122.90 120.55 121.05 121.49 -0.90 3,806.66 1,062,327 1.79 635,589 2.05 7.72 48
10 13-Aug 126.00 126.39 121.73 122.15 123.45 -2.66 3,841.25 1,529,500 2.58 859,495 2.77 10.61 65
11 12-Aug 125.11 125.95 124.01 125.49 124.89 0.59 3,946.29 1,090,732 1.84 665,306 2.14 8.31 51
12 11-Aug 127.45 127.46 123.40 124.75 125.05 -1.85 3,923.02 1,782,087 3.01 983,333 3.17 12.30 67
13 08-Aug 127.20 128.62 126.75 127.10 127.60 -0.76 3,996.92 669,622 1.13 349,500 1.13 4.46 24
14 07-Aug 128.28 129.20 126.33 128.07 127.81 -0.85 4,027.42 791,209 1.34 336,538 1.08 4.30 23
15 06-Aug 130.80 133.45 127.73 129.17 129.20 -1.86 4,062.01 1,237,650 2.09 566,001 1.82 7.31 39
16 05-Aug 132.15 132.58 130.40 131.62 131.50 -0.77 4,139.06 1,001,877 1.69 598,606 1.93 7.87 41
17 04-Aug 134.10 134.58 129.60 132.64 131.74 -1.87 4,171.13 1,651,070 2.79 793,581 2.56 10.45 54
18 01-Aug 133.20 137.85 131.25 135.17 134.26 0.45 4,250.69 2,186,092 3.69 1,319,109 4.25 17.71 90
19 31-Jul 139.90 143.90 131.80 134.57 136.23 -5.19 4,231.83 6,728,106 11.35 2,652,389 8.54 36.13 181
20 30-Jul 134.75 143.32 134.60 141.94 140.92 5.67 4,463.59 3,071,726 5.18 1,151,954 3.71 16.23 79
21 29-Jul 135.50 136.99 133.60 134.33 134.43 -1.27 4,224.28 2,196,107 3.71 1,493,208 4.81 20.07 102
22 28-Jul 137.40 139.10 135.62 136.06 137.66 -1.32 4,278.68 951,155 1.61 543,401 1.75 7.48 37
23 25-Jul 139.95 142.24 137.01 137.88 138.65 -1.75 4,335.92 1,339,903 2.26 820,694 2.64 11.38 56
24 24-Jul 141.75 142.56 139.65 140.34 140.43 -0.98 4,413.28 2,128,067 3.59 1,382,731 4.45 19.42 95
25 23-Jul 142.01 142.90 140.58 141.73 141.32 -0.44 4,456.99 1,296,366 2.19 832,783 2.68 11.77 57
26 22-Jul 146.25 147.55 141.68 142.35 143.81 -2.64 4,476.48 1,427,657 2.41 773,688 2.49 11.13 53
27 21-Jul 146.25 147.03 144.59 146.21 146.09 -0.56 4,597.87 1,447,542 2.44 936,006 3.02 13.67 64
28 18-Jul 147.45 148.40 146.40 147.03 147.20 -0.59 4,623.66 712,995 1.20 382,327 1.23 5.63 26
29 17-Jul 147.73 149.00 146.25 147.90 148.08 0.94 4,651.01 1,409,950 2.38 826,341 2.66 12.24 57
30 16-Jul 149.00 149.89 146.21 146.52 147.31 -1.78 4,607.62 1,124,593 1.90 607,090 1.96 8.94 42
31 15-Jul 143.45 149.78 143.40 149.18 148.29 4.34 4,691.27 3,395,767 5.73 1,619,178 5.22 24.01 111
32 14-Jul 142.99 144.59 141.50 142.97 143.06 0.21 4,495.98 1,383,574 2.33 1,059,084 3.41 15.15 72
33 11-Jul 140.00 146.00 140.00 142.67 143.19 1.17 4,486.55 1,607,902 2.71 679,600 2.19 9.73 46
34 10-Jul 143.00 144.73 140.81 141.02 141.42 -2.30 4,434.66 2,223,569 3.75 1,930,875 6.22 27.31 132
35 09-Jul 142.30 146.49 140.71 144.34 143.43 1.54 4,539.06 1,197,143 2.02 662,702 2.13 9.51 45
36 08-Jul 142.90 144.29 138.10 142.15 142.32 -0.04 4,470.19 1,461,359 2.47 809,087 2.61 11.51 55
37 07-Jul 143.00 144.18 141.36 142.21 142.06 -0.55 4,472.08 1,543,658 2.61 1,214,986 3.91 17.26 83
38 04-Jul 143.39 144.36 142.10 143.00 143.19 -0.91 4,496.00 1,070,547 1.81 707,719 2.28 10.13 48
39 03-Jul 146.08 146.50 144.00 144.32 144.86 -1.14 4,538.43 1,133,292 1.91 803,439 2.59 11.64 55
40 02-Jul 147.00 148.85 145.40 145.99 146.99 -0.69 4,590.95 2,024,720 3.42 1,518,069 4.89 22.31 104
41 01-Jul 145.25 148.95 144.90 147.00 146.91 1.24 4,622.00 3,694,921 6.24 2,398,505 7.73 35.24 164
42 30-Jun 145.97 147.23 144.90 145.20 146.08 0.29 4,566.11 901,820 1.52 515,466 1.66 7.53 35
43 27-Jun 144.85 146.66 143.94 144.78 145.56 0.97 4,552.90 1,216,587 2.05 651,411 2.10 9.48 45
44 26-Jun 143.95 145.75 143.01 143.39 144.02 0.12 4,509.19 1,685,181 2.84 1,215,258 3.91 17.50 83
45 25-Jun 142.71 144.10 141.80 143.22 142.74 0.86 4,503.84 1,190,549 2.01 724,909 2.34 10.35 50
46 24-Jun 145.50 145.92 141.10 142.00 143.76 -1.53 4,465.00 1,413,047 2.38 930,514 3.00 13.38 64
47 23-Jun 141.99 145.59 138.20 144.21 141.17 1.08 4,534.97 1,635,861 2.76 771,982 2.49 10.90 53
48 20-Jun 141.63 143.45 140.54 142.67 142.30 0.73 4,486.55 698,443 1.18 331,964 1.07 4.72 23
49 19-Jun 143.00 143.99 140.62 141.64 142.06 -1.28 4,454.16 914,866 1.54 520,846 1.68 7.40 36
50 18-Jun 141.60 145.00 141.10 143.47 143.62 1.00 4,511.70 741,449 1.25 395,294 1.27 5.68 27
51 17-Jun 143.00 144.60 140.40 142.05 142.29 -0.66 4,467.05 1,021,631 1.72 545,676 1.76 7.76 37
52 16-Jun 144.97 145.40 142.59 142.99 143.56 -1.37 4,496.61 769,094 1.30 382,766 1.23 5.49 26
53 13-Jun 141.86 146.19 141.02 144.97 144.35 -0.69 4,558.87 957,677 1.62 441,807 1.42 6.38 30
54 12-Jun 145.92 148.25 145.31 145.97 146.99 0.03 4,590.32 1,235,173 2.08 620,095 2.00 9.11 42
55 11-Jun 149.47 150.14 144.48 145.92 147.28 -2.38 4,588.75 1,498,736 2.53 880,297 2.84 12.97 60
56 10-Jun 147.17 150.79 146.45 149.47 149.10 2.03 4,700.39 2,004,215 3.38 1,084,229 3.49 16.17 74
57 09-Jun 147.77 148.40 145.64 146.50 147.61 -0.25 4,606.99 2,633,030 4.44 1,879,992 6.06 27.75 129
58 06-Jun 141.50 147.60 140.87 146.86 145.72 4.04 4,618.31 3,093,386 5.22 1,771,928 5.71 25.82 121
59 05-Jun 147.70 147.70 140.80 141.16 143.42 -3.02 4,439.06 1,508,708 2.55 808,667 2.61 11.60 55
60 04-Jun 146.33 147.95 144.94 145.55 146.51 -0.61 4,577.11 899,698 1.52 455,556 1.47 6.67 31
61 03-Jun 148.44 148.44 145.20 146.45 146.23 -0.58 4,605.42 1,702,458 2.87 1,174,772 3.78 17.18 80
62 02-Jun 146.70 148.50 145.10 147.30 147.21 0.20 4,632.15 1,634,171 2.76 871,152 2.81 12.82 60
63 30-May 146.80 148.00 145.18 147.00 146.98 0.99 4,622.00 3,159,157 5.33 2,200,906 7.09 32.35 151
64 29-May 142.65 147.50 142.22 145.56 145.11 1.79 4,577.43 3,042,336 5.13 1,855,790 5.98 26.93 127
65 28-May 141.98 143.84 141.93 143.00 143.12 0.70 4,496.00 1,407,458 2.38 1,014,316 3.27 14.52 69
66 27-May 141.91 142.50 141.06 142.01 141.98 0.07 4,465.79 651,661 1.10 411,911 1.33 5.85 28
67 26-May 140.08 142.45 140.08 141.91 141.93 1.31 4,462.65 1,277,129 2.16 767,638 2.47 10.90 53

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK