DCM Limited (DCM.NS) NSE

102.87

+2.92(+2.92%)

Updated at September 08 09:29AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025101.7299.9599.95103.8899.0620,555
September 04, 202510099.7399.73100.598.5724,817
September 03, 202598.0599.8499.84100.9998.0532,742
September 02, 202599.999.6999.69100.598.4638,564
September 01, 2025100.1799.1999.19100.7998.1158,412
August 29, 2025101.1100.17100.17101.199.59,043
August 28, 202599.25100.37100.3710199.1513,926
August 26, 2025101.5100.33100.33101.598.427,485
August 25, 2025101.8100.06100.06101.898.9911,666
August 22, 2025101.43100.28100.28101.4399.1118,401
August 21, 2025100.9399.8899.88101.2599.129,446
August 20, 2025101.6100.14100.14101.999.3520,736
August 19, 202599.5100.14100.14102.2999.526,043
August 18, 202599.8299.899.8101.0399.068,863
August 14, 2025101.7999.8299.82101.7998.2117,558
August 13, 2025101.21100.81100.81101.2199.7510,137
August 12, 2025100.1299.599.5100.9999.0811,076
August 11, 202599.58100.48100.48101.2598.8612,078
August 08, 2025100.1198.798.7101.1998.0117,522
August 07, 2025100.899.6499.64101.429913,188
August 06, 202599.71100.43100.43101.7498.5632,002
August 05, 2025103.9100.69100.69104.999.9942,233
August 04, 2025103.49101.88101.88103.4999.423,080
August 01, 2025104.2101.63101.63106101.0127,498
July 31, 2025104.98104.62104.62105.8100.9140,741
July 30, 2025104.59105.35105.35105.85103.612,853
July 29, 2025103.6103.91103.91106.76101.5866,979
July 28, 2025111.17105.67105.67111.23104.831,318
July 25, 2025110.19110.29110.29113.4109.140,007
July 24, 2025111110.19110.19113.3710825,185
July 23, 2025114.74112.7112.7114.7411216,137
July 22, 2025113.3114.28114.28116.15113.325,987
July 21, 2025112.79113.25113.25114.34112.3213,132
July 18, 2025115.6112.36112.36115.64111.347,533
July 17, 2025115.25115.26115.26117.38114.9837,949
July 16, 2025115.4114.52114.52117.5112.1554,994
July 15, 2025118115.42115.42118.75115.1158,089
July 14, 2025116.91115.99115.99119.38115.1293,031
July 11, 2025130118.18118.18136116.51.03M
July 10, 2025105.59126.7126.7126.7105.281.33M
July 09, 2025106105.59105.59108.04104.135,588
July 08, 2025107.42107.48107.48110.35106.1145,801
July 07, 2025104.05107.41107.41108.36104.0523,694
July 04, 2025106.5104.81104.81106.5110414,674
July 03, 2025104.66104.66104.66105.82104.0815,809
July 02, 2025106.36105.32105.32106.98104.58,734
July 01, 2025109.25105.98105.98109.25105.1212,711
June 30, 2025109.9107.49107.49109.9105.7728,196
June 27, 2025110108.6108.6111.13108.247,233
June 26, 2025104.02109.53109.53110.810477,247
June 25, 2025103.77103.84103.84104.79100.450,244
June 24, 2025101.95103.02103.02105101.919,719
June 23, 2025101.65101.95101.95102.57101.221,759
June 20, 2025103.25101.65101.65103.25101.019,192
June 19, 2025101.91101.57101.57102.53100.64,795
June 18, 2025104.7101.57101.57104.7100.5121,707
June 17, 2025106.93102.74102.74106.93102.1132,661
June 16, 2025108106.49106.49110.29105.224,514
June 13, 2025109.09109.48109.48111105.4246,792
June 12, 2025107.6109.09109.09110.7710777,409
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved