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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	96.47	94.5	94.5	96.57	93.9	7,987
November 25, 2025	98.26	95.63	95.63	98.26	95.1	4,593
November 24, 2025	99.44	97.34	97.34	100.38	96.16	23,039
November 21, 2025	92	97.49	97.49	101.2	91.7	130,849
November 19, 2025	94.89	93.26	93.26	94.89	93.02	11,997
November 18, 2025	98.49	94.5	94.5	98.49	94.21	17,457
November 17, 2025	99.24	98.12	98.12	102.2	97.21	53,973
November 14, 2025	90.36	99.24	99.24	103.8	89.66	123,738
November 13, 2025	90.25	90.05	90.05	91.01	89	15,159
November 12, 2025	91.07	90.25	90.25	91.99	89.1	4,846
November 11, 2025	90.21	90.51	90.51	91.5	89	7,043
November 10, 2025	92.4	90.22	90.22	92.4	89.01	12,865
November 07, 2025	93	90.94	90.94	93	90.12	10,206
November 06, 2025	92.94	91.56	91.56	92.94	90.55	9,290
November 04, 2025	93.8	91.98	91.98	93.8	91	25,988
November 03, 2025	96.4	92	92	96.4	91.2	32,645
October 31, 2025	96.3	94.99	94.99	96.3	94.5	10,422
October 30, 2025	96.9	95.1	95.1	97	94.59	13,057
October 29, 2025	96.3	95.23	95.23	96.3	92.88	12,386
October 28, 2025	95.1	94.88	94.88	97.38	94.05	31,036
October 27, 2025	98.97	95.76	95.76	99	95	14,414
October 24, 2025	98.98	96.85	96.85	98.98	96.68	6,106
October 23, 2025	98	97.27	97.27	99.94	95.1	38,806
October 21, 2025	96.7	96.66	96.66	97.2	96	674
October 20, 2025	96.52	95.35	95.35	97.87	95.01	3,045
October 17, 2025	95.02	96.51	96.51	97.5	94.75	10,912
October 16, 2025	95.9	95	95	96.03	94.41	12,080

DCM Limited (DCM.NS) NSE