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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	97.6	95.8	95.8	97.6	95.5	5,335
October 14, 2025	99	96.21	96.21	99	95.01	15,628
October 13, 2025	96.4	98.71	98.71	99.4	95.61	17,321
October 10, 2025	96.9	97.12	97.12	97.78	96.48	4,796
October 09, 2025	96.11	96.9	96.9	97.45	96	6,140
October 08, 2025	97.5	96.35	96.35	98.01	95.95	10,075
October 07, 2025	99	97.33	97.33	99	96.55	5,986
October 06, 2025	96.93	97.18	97.18	99.39	95.32	22,055
October 03, 2025	96.15	95.91	95.91	98.31	92.8	23,043
October 01, 2025	97	97.17	97.17	98.12	96.52	3,914
September 30, 2025	99.15	97.26	97.26	99.15	97.1	8,273
September 29, 2025	96.1	97.93	97.93	98.74	94.92	23,648
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

DCM Limited (DCM.NS) NSE