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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.55	97.12	97.12	100.55	95.1	13,657
September 25, 2025	99.84	99.11	99.11	99.84	98.5	23,225
September 24, 2025	98.5	98.75	98.75	100.04	98.5	7,758
September 23, 2025	99.01	99.72	99.72	101.88	98.36	17,707
September 22, 2025	99.73	99.65	99.65	100.65	99	6,098
September 19, 2025	99.8	99.72	99.72	100.2	97.47	13,255
September 18, 2025	99.26	99.22	99.22	99.99	98.61	8,372
September 17, 2025	99.19	99.19	99.19	100.58	98.56	8,835
September 16, 2025	102.25	98.97	98.97	102.25	98.6	14,873
September 15, 2025	99.52	99.9	99.9	101.2	98.31	25,013
September 12, 2025	98.16	98.79	98.79	99.59	97	18,469
September 11, 2025	100	98.75	98.75	100	98.57	12,655
September 10, 2025	102.5	99.12	99.12	102.5	98.5	18,080
September 09, 2025	100	99.91	99.91	102.01	99.15	15,202
September 08, 2025	101.95	101.46	101.46	105	99.55	29,579
September 05, 2025	101.72	99.95	99.95	103.88	99.06	20,555
September 04, 2025	100	99.73	99.73	100.5	98.57	24,817
September 03, 2025	98.05	99.84	99.84	100.99	98.05	32,742
September 02, 2025	99.9	99.69	99.69	100.5	98.46	38,564
September 01, 2025	100.17	99.19	99.19	100.79	98.11	58,412
August 29, 2025	101.1	100.17	100.17	101.1	99.5	9,043
August 28, 2025	99.25	100.37	100.37	101	99.15	13,926
August 26, 2025	101.5	100.33	100.33	101.5	98.42	7,485
August 25, 2025	101.8	100.06	100.06	101.8	98.99	11,666
August 22, 2025	101.43	100.28	100.28	101.43	99.11	18,401
August 21, 2025	100.93	99.88	99.88	101.25	99.12	9,446
August 20, 2025	101.6	100.14	100.14	101.9	99.35	20,736
August 19, 2025	99.5	100.14	100.14	102.29	99.5	26,043
August 18, 2025	99.82	99.8	99.8	101.03	99.06	8,863
August 14, 2025	101.79	99.82	99.82	101.79	98.21	17,558
August 13, 2025	101.21	100.81	100.81	101.21	99.75	10,137
August 12, 2025	100.12	99.5	99.5	100.99	99.08	11,076
August 11, 2025	99.58	100.48	100.48	101.25	98.86	12,078
August 08, 2025	100.11	98.7	98.7	101.19	98.01	17,522
August 07, 2025	100.8	99.64	99.64	101.42	99	13,188
August 06, 2025	99.71	100.43	100.43	101.74	98.56	32,002
August 05, 2025	103.9	100.69	100.69	104.9	99.99	42,233
August 04, 2025	103.49	101.88	101.88	103.49	99.4	23,080
August 01, 2025	104.2	101.63	101.63	106	101.01	27,498
July 31, 2025	104.98	104.62	104.62	105.8	100.91	40,741
July 30, 2025	104.59	105.35	105.35	105.85	103.6	12,853
July 29, 2025	103.6	103.91	103.91	106.76	101.58	66,979
July 28, 2025	111.17	105.67	105.67	111.23	104.8	31,318
July 25, 2025	110.19	110.29	110.29	113.4	109.1	40,007
July 24, 2025	111	110.19	110.19	113.37	108	25,185
July 23, 2025	114.74	112.7	112.7	114.74	112	16,137
July 22, 2025	113.3	114.28	114.28	116.15	113.3	25,987
July 21, 2025	112.79	113.25	113.25	114.34	112.32	13,132
July 18, 2025	115.6	112.36	112.36	115.64	111.3	47,533
July 17, 2025	115.25	115.26	115.26	117.38	114.98	37,949
July 16, 2025	115.4	114.52	114.52	117.5	112.15	54,994
July 15, 2025	118	115.42	115.42	118.75	115.11	58,089
July 14, 2025	116.91	115.99	115.99	119.38	115.12	93,031
July 11, 2025	130	118.18	118.18	136	116.5	1.03M
July 10, 2025	105.59	126.7	126.7	126.7	105.28	1.33M
July 09, 2025	106	105.59	105.59	108.04	104.1	35,588
July 08, 2025	107.42	107.48	107.48	110.35	106.11	45,801
July 07, 2025	104.05	107.41	107.41	108.36	104.05	23,694
July 04, 2025	106.5	104.81	104.81	106.51	104	14,674
July 03, 2025	104.66	104.66	104.66	105.82	104.08	15,809

DCM Limited (DCM.NS) NSE