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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2025	83.55	84.95	84.95	85.65	82.6	718,031
January 17, 2025	83	83.41	83.41	85.83	82.35	1.22M
January 16, 2025	82.95	82.8	82.8	83.7	81.99	500,995
January 15, 2025	80.8	81.51	81.51	82.19	79.83	1.04M
January 14, 2025	79.9	79.96	79.96	81.21	78.76	1.39M
January 13, 2025	80	78.72	78.72	82.85	78.31	1.26M
January 10, 2025	86.74	83.81	83.81	87.1	82.25	1.22M
January 09, 2025	87.21	86.72	86.72	89.44	86.01	1.23M
January 08, 2025	89.13	86.94	86.94	89.66	86.76	761,019
January 07, 2025	86.5	89.13	89.13	90.25	86.2	1.08M
January 06, 2025	91.05	86.14	86.14	91.73	86	1.22M
January 03, 2025	91.99	91.44	91.44	92.89	91.05	848,324
January 02, 2025	90.34	89.6	89.6	90.39	89.4	560,096
January 01, 2025	91.85	89.98	89.98	92.7	89.5	1.01M
December 31, 2024	90	91.6	91.6	93.3	87.9	3.12M
December 30, 2024	90.01	89.85	89.85	90.94	89.11	888,139
December 27, 2024	92	90.44	90.44	92.95	90.05	725,228
December 26, 2024	91.9	90.44	90.44	92.26	90.29	704,508
December 24, 2024	91.79	90.93	90.93	93.2	90.7	804,354
December 23, 2024	91.61	91.8	91.8	92.8	90.1	1.1M
December 20, 2024	95.45	90.99	90.99	96.6	90.51	2.1M
December 19, 2024	93.4	95.07	95.07	95.8	93.25	974,657
December 18, 2024	99.09	95.86	95.86	99.09	95.4	1.03M
December 17, 2024	98.58	99.15	99.15	100.9	97.75	1.92M
December 16, 2024	97.95	98.67	98.67	99.94	97.56	1.21M
December 13, 2024	98.26	97.27	97.27	99.49	95.92	1.52M
December 12, 2024	102.49	99.79	99.79	102.49	99.03	1.69M
December 11, 2024	101.95	101.99	101.99	104	101.5	1.82M
December 10, 2024	104.99	101.13	101.13	105.24	100.66	1.55M
December 09, 2024	104.5	104.8	104.8	107.39	103.95	1.79M
December 06, 2024	105.85	104.5	104.5	105.85	103.91	1.18M
December 05, 2024	103.9	105.24	105.24	107.8	102.79	4.51M
December 04, 2024	103.28	103.63	103.63	105.3	101.65	2.24M
December 03, 2024	103.61	103.28	103.28	106	102.15	2.55M
December 02, 2024	98.52	103.22	103.22	103.7	97.1	3.63M
November 29, 2024	101.1	98.52	98.52	101.28	98.1	1.83M
November 28, 2024	98.98	100.73	100.73	101.7	96.97	3.95M
November 27, 2024	95.84	98.98	98.98	99.7	94.6	2.59M
November 26, 2024	96.05	95.33	95.33	96.95	94.9	1.5M
November 25, 2024	98.89	95.87	95.87	100.86	93.2	2.13M
November 22, 2024	95.84	97.18	97.18	98.84	94.87	2.19M
November 21, 2024	96.86	95.37	95.37	97.45	94.26	1.94M
November 19, 2024	98.04	96.92	96.92	100.55	96.5	1.93M
November 18, 2024	94.98	97.24	97.24	98.99	93.52	2.83M
November 14, 2024	93	95.33	95.33	99.25	93	3.1M
November 13, 2024	98.51	94.44	94.44	100.67	91.78	4.93M
November 12, 2024	105.2	101.08	101.08	107.26	99.61	2.16M
November 11, 2024	106.5	104.35	104.35	108.64	104.02	2.5M
November 08, 2024	108.3	106.82	106.82	108.3	104.67	2.39M
November 07, 2024	110.5	107.95	107.95	113	107.51	4.35M
November 06, 2024	105.79	110.28	110.28	112.4	104.9	6.81M
November 05, 2024	105	105.11	105.11	110.59	104.2	6.26M
November 04, 2024	107.09	103.84	103.84	107.4	102.51	4.92M
November 01, 2024	101	106.18	106.18	107.89	101	3.88M
October 31, 2024	98.43	100.06	100.06	103.4	95.8	4.14M
October 30, 2024	92.21	97.15	97.15	98.55	92	3.97M
October 29, 2024	92.8	92.21	92.21	93.93	90.15	2.68M
October 28, 2024	90.5	92.39	92.39	93.7	89.56	2.66M
October 25, 2024	94.47	89.8	89.8	95.25	86.7	6.61M
October 24, 2024	99.45	94.29	94.29	100.61	93.7	3.34M

DCW Limited (DCW.NS) NSE