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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.7	50.38	50.38	51.7	49.51	1.07M
February 19, 2026	52.9	50.97	50.97	52.9	50.61	667,901
February 18, 2026	53.88	52.69	52.69	54.55	52.35	722,395
February 17, 2026	52.9	53.96	53.96	55.8	52.29	1.13M
February 16, 2026	51.8	53.08	53.08	53.44	51.28	838,708
February 13, 2026	52.39	51.9	51.9	52.39	50.76	696,517
February 12, 2026	54.95	52.8	52.8	54.99	52.5	568,599
February 11, 2026	53.4	54.22	54.22	54.98	51.66	1.78M
February 10, 2026	53	54.24	54.24	55.49	52.6	2.29M
February 09, 2026	48.94	52.58	52.58	52.95	48.56	1.86M
February 06, 2026	48	48.84	48.84	49.2	46.87	686,769
February 05, 2026	49.8	48.32	48.32	49.8	47.75	816,315
February 04, 2026	46	49.35	49.35	50.18	45.81	1.68M
February 03, 2026	46.24	46.03	46.03	46.5	44.24	1.2M
February 02, 2026	45	44.44	44.44	45.44	42.66	771,001
February 01, 2026	46	45.21	45.21	46	44	515,736
January 30, 2026	44.8	45.87	45.87	46.3	43.91	990,909
January 29, 2026	45.76	44.92	44.92	47.32	44.11	1.23M
January 28, 2026	43.69	46.25	46.25	47.28	43.69	2.4M
January 27, 2026	46.24	43.55	43.55	46.59	43.12	2.64M
January 23, 2026	50.04	46.13	46.13	50.79	45.31	2.53M
January 22, 2026	48.23	50.03	50.03	50.65	47.04	1.81M
January 21, 2026	48.73	47.9	47.9	49.86	47.48	1.14M
January 20, 2026	51.86	48.73	48.73	51.86	48.44	1.38M
January 19, 2026	52.35	51.86	51.86	53.17	51.6	774,447
January 16, 2026	52.96	52.49	52.49	53.4	52.3	473,288
January 14, 2026	53.71	52.96	52.96	54.69	52.85	613,123
January 13, 2026	53.65	53.79	53.79	54.77	52.92	594,947
January 12, 2026	54	53.58	53.58	54.01	52.02	577,190
January 09, 2026	54.26	54.14	54.14	55.29	53.8	434,625
January 08, 2026	56.15	54.72	54.72	56.19	54.55	687,736
January 07, 2026	56.7	56.21	56.21	56.76	55.65	306,653
January 06, 2026	56.65	56.49	56.49	56.82	55.8	448,084
January 05, 2026	58.5	56.53	56.53	58.5	56.21	542,784
January 02, 2026	58.7	57.73	57.73	58.84	57.48	592,971
January 01, 2026	58.1	57.78	57.78	58.98	57.52	315,330
December 31, 2025	57.9	58.29	58.29	59.22	57.66	902,955
December 30, 2025	57.4	58.32	58.32	58.6	56.5	765,399
December 29, 2025	59.81	57.48	57.48	60.03	57.1	656,692
December 26, 2025	60.7	59.81	59.81	61.92	59.6	596,736
December 24, 2025	61.2	61.3	61.13	61.65	60.7	625,751
December 23, 2025	59.7	61.14	61.14	61.49	59.56	821,807
December 22, 2025	58.92	59.56	59.56	60.19	58.8	941,629
December 19, 2025	57.37	58.63	58.63	58.99	57.37	551,392
December 18, 2025	58.99	57.37	57.37	59	57.06	494,083
December 17, 2025	59.85	58.85	58.85	60.15	58.51	513,602
December 16, 2025	61	60.13	60.13	61.4	59.59	854,561
December 15, 2025	60	61.6	61.6	62.1	59.3	1.55M
December 12, 2025	58	60.41	60.41	60.9	56.05	3.67M
December 11, 2025	53.14	58.71	58.71	59.94	52.11	7M
December 10, 2025	54.5	53	53	55.29	52.47	1.25M
December 09, 2025	52	54.5	54.5	55.29	51.26	1.54M
December 08, 2025	54.7	52.08	52.08	54.95	51.46	1.08M
December 05, 2025	57	54.68	54.68	57.2	54.31	885,807
December 04, 2025	56.87	57.02	57.02	58.1	56.13	706,978
December 03, 2025	57.8	56.87	56.87	58.4	56.45	912,126
December 02, 2025	59	57.74	57.74	59.14	57.55	869,009
December 01, 2025	62	59.26	59.26	62.19	58.76	1.38M
November 28, 2025	63.19	61.53	61.53	63.2	61	1.1M
November 27, 2025	63.29	62.94	62.94	64.19	62.71	814,075

DCW Limited (DCW.NS) NSE