DCM Limited - DCM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.62	82.76	82.76	84.44	82.3	2,266
February 19, 2026	84.87	83.21	83.21	84.87	82.5	4,505
February 18, 2026	84.57	84.44	84.44	85.4	83.22	1,679
February 17, 2026	86.35	84.56	84.56	86.35	84.31	1,241
February 16, 2026	84	84.66	84.66	85.25	83.58	2,855
February 13, 2026	86	84.48	84.48	86	84	16,243
February 12, 2026	87.9	86.66	86.66	87.9	85.65	4,491
February 11, 2026	88.5	87	87	90.49	86.11	13,802
February 10, 2026	89	89.24	89.24	90.26	87.49	11,050
February 09, 2026	89	87.68	87.68	89	86.51	2,150
February 06, 2026	88.49	87.12	87.12	88.79	85.12	2,537
February 05, 2026	88.5	88.23	88.23	88.99	86.02	2,555
February 04, 2026	88.99	88.73	88.73	88.99	85.75	5,547
February 03, 2026	87	87	87	91	85.31	18,004
February 02, 2026	84.5	84.63	84.63	86.99	84	9,452
February 01, 2026	84.65	85.08	85.08	86.89	83.3	4,510
January 30, 2026	85	84.65	84.65	85	82.32	6,992
January 29, 2026	88.75	85.15	85.15	88.75	82.5	26,735
January 28, 2026	86.32	86.14	86.14	88.99	84.2	31,826
January 27, 2026	87	86.32	86.32	88.66	86	5,231
January 23, 2026	90.01	88.21	88.21	90.11	87.75	2,830
January 22, 2026	87	90.78	90.78	91.5	86.01	20,566
January 21, 2026	87.19	85.27	85.27	87.2	84.13	7,850
January 20, 2026	86.4	86.27	86.27	88.98	85.11	13,960
January 19, 2026	88.89	87.28	87.28	89	86.35	4,639
January 16, 2026	88.15	88.34	88.34	88.9	87.11	9,303
January 14, 2026	87	87.82	87.82	88	87	5,261
January 13, 2026	87.98	87.7	87.7	90.49	86.2	27,218
January 12, 2026	88	87.98	87.98	92.18	87.1	11,469
January 09, 2026	90.71	89.34	89.34	91.86	87.92	13,221
January 08, 2026	92.29	90.71	90.71	92.29	90.3	4,348
January 07, 2026	90.1	91.39	91.39	92.43	89.96	7,823
January 06, 2026	92.79	91.03	91.03	92.79	88.35	8,154
January 05, 2026	93.8	91.82	91.82	93.8	91.07	11,299
January 02, 2026	91.55	92.54	92.54	92.9	91.55	5,590
January 01, 2026	93.6	92.36	92.36	93.85	91.55	8,328
December 31, 2025	92.83	93.46	93.46	94.44	92	13,388
December 30, 2025	92	92.83	92.83	93	91.4	5,168
December 29, 2025	92.3	91.35	91.35	93.4	90.85	24,956
December 26, 2025	95.59	92.53	92.53	95.59	90.73	23,003
December 24, 2025	92.32	91.87	91.87	92.52	91.5	8,212
December 23, 2025	92	92.33	92.33	93.88	91.51	3,975
December 22, 2025	93	92	92	93	91	8,115
December 19, 2025	91.1	92.12	92.12	92.99	91.1	7,448
December 18, 2025	91.4	92.74	92.74	93.74	91.05	5,760
December 17, 2025	93	92.45	92.45	93.79	92.12	1,324
December 16, 2025	93	92.57	92.57	94	91.7	9,540
December 15, 2025	92.21	92.79	92.79	94.41	91.6	34,224
December 12, 2025	93.98	92.27	92.27	93.98	91.98	4,604
December 11, 2025	92.42	92.51	92.51	95.9	91.52	7,861
December 10, 2025	94.33	92.42	92.42	94.33	91.6	3,533
December 09, 2025	92	91.78	91.78	94.4	91.5	3,556
December 08, 2025	93.51	91.74	91.74	94.43	90	7,837
December 05, 2025	93.21	94.43	94.43	96.85	92.8	10,348
December 04, 2025	95.18	93.45	93.45	95.19	91.1	14,360
December 03, 2025	95.7	95.04	95.04	95.99	93.41	7,650
December 02, 2025	96.74	94.04	94.04	96.74	93.8	5,792
December 01, 2025	98.6	94.97	94.97	98.6	94.61	7,520
November 28, 2025	94	95.1	95.1	96.27	94	13,617
November 27, 2025	94.03	94.83	94.83	96.09	94	4,459

DCM Limited (DCM.NS) NSE