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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	64.03	63.02	63.02	64.84	62.85	1.9M
November 25, 2025	63.1	63.99	63.99	64.6	63.1	719,290
November 24, 2025	66.65	63.03	63.03	66.65	62.61	963,579
November 21, 2025	67.49	66.36	66.36	67.5	66	672,058
November 19, 2025	68.88	67.6	67.6	68.99	67.1	647,926
November 18, 2025	70.66	69.01	69.01	70.66	68.63	850,412
November 17, 2025	67.78	70.66	70.66	71.5	66.51	2.99M
November 14, 2025	71.23	67.45	67.45	71.34	66.97	2.06M
November 13, 2025	69.2	71.23	71.23	72.3	68.8	2.6M
November 12, 2025	68.97	69.17	69.17	71.45	68.6	2.9M
November 11, 2025	68.4	68.65	68.65	69.37	67.9	1.09M
November 10, 2025	67.31	68.26	68.26	69.45	66.1	1.84M
November 07, 2025	64.11	67.26	67.26	67.8	63.1	2.68M
November 06, 2025	67.11	64.13	64.13	67.11	63.8	2.44M
November 04, 2025	62.82	67.78	67.78	71.71	62.55	16.49M
November 03, 2025	63.1	62.82	62.82	63.73	62.38	587,719
October 31, 2025	63.9	63.26	63.26	64.34	63.09	520,158
October 30, 2025	65	63.89	63.89	65.63	63.7	722,107
October 29, 2025	63.09	65.22	65.22	65.76	63	1.3M
October 28, 2025	63.64	62.86	62.86	63.84	62.68	386,075
October 27, 2025	63.74	63.34	63.34	64.57	63	417,039
October 24, 2025	64.59	63.74	63.74	64.7	63.57	327,603
October 23, 2025	65.9	64.31	64.31	65.9	64.12	420,027
October 21, 2025	64.75	65.18	65.18	65.4	64.67	167,097
October 20, 2025	63.31	64.42	64.42	64.8	62.67	427,892
October 17, 2025	65.15	63.13	63.13	65.47	62.5	810,867
October 16, 2025	66.19	65.18	65.18	67.4	64.83	658,273
October 15, 2025	65.7	66.05	66.05	66.3	64.68	460,418
October 14, 2025	68.3	65.24	65.24	68.5	64.47	1.18M
October 13, 2025	68.41	67.63	67.63	68.91	67.5	466,022
October 10, 2025	69	68.58	68.58	69.5	68.35	381,917
October 09, 2025	68.9	68.84	68.84	70	68.2	635,627
October 08, 2025	68.97	68.67	68.67	69.17	68.08	453,995
October 07, 2025	69.4	68.97	68.97	70.29	68.66	370,604
October 06, 2025	70	69.34	69.34	70.45	68.06	665,505
October 03, 2025	69.4	69.75	69.75	69.9	68.81	409,422
October 01, 2025	67.88	69.37	69.37	70.9	67.87	713,115
September 30, 2025	69.42	67.92	67.92	69.9	66.36	869,584
September 29, 2025	69.09	68.8	68.8	71.16	68.57	587,449
September 26, 2025	72	68.67	68.67	72.19	68.25	1.07M
September 25, 2025	72.95	71.97	71.97	73.32	71.8	457,058
September 24, 2025	73.4	72.85	72.85	73.68	72.5	419,582
September 23, 2025	73.89	73.5	73.5	74.62	73.11	336,062
September 22, 2025	74.26	73.56	73.56	75	73.49	658,654
September 19, 2025	74.7	74.26	74.16	74.78	73.88	419,297
September 18, 2025	74.8	74.48	74.48	75.7	74.15	506,113
September 17, 2025	74.5	74.74	74.74	76.35	74.5	815,491
September 16, 2025	74.99	74.72	74.72	75.25	74.39	393,087
September 15, 2025	73.35	74.7	74.7	75.69	73.31	1.2M
September 12, 2025	74.15	73.56	73.56	74.7	73.31	430,690
September 11, 2025	74.4	74.1	74.1	75.15	73.77	502,112
September 10, 2025	73.75	74.2	74.2	74.82	73.65	498,585
September 09, 2025	73.7	73.97	73.97	75.39	73.4	675,993

DCW Limited (DCW.NS) NSE