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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DCW Limited (DCW.NS) NSE