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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	92.5	101.56	101.56	105.39	92.5	19.96M
September 17, 2024	96	93.03	93.03	96.91	92.26	3.32M
September 16, 2024	97	96.21	96.21	98.17	94.4	3.94M
September 15, 2024	97	95.55	95.55	97.3	95.41	379,889
September 13, 2024	92.9	96.45	96.45	97.5	92.9	9.25M
September 12, 2024	94.5	92.64	92.64	95.07	91.37	4.37M
September 11, 2024	100.7	93.58	93.58	100.7	93.07	7.75M
September 10, 2024	100.2	100.27	100.27	103.65	99.3	13.86M
September 09, 2024	92.5	99.52	99.52	100.3	90.84	18.26M
September 08, 2024	92.5	99.52	99.52	100.3	90.84	18.26M
September 06, 2024	93.79	92.47	92.47	95.9	90.77	8.42M
September 05, 2024	92.12	93.3	93.3	96.75	91.65	15.61M
September 04, 2024	83	91.21	91.21	91.5	82.35	14.74M
September 03, 2024	80.15	84.09	84.09	84.79	79.25	6.55M
September 02, 2024	81.6	79.74	79.74	82.95	78.86	3.13M
August 30, 2024	82.15	81.25	81.25	82.99	80.32	1.51M
August 29, 2024	82.99	81.93	81.93	83.78	80	4.06M
August 28, 2024	86.5	83.01	83.01	88.43	82.45	5.43M
August 27, 2024	86.05	86.49	86.49	87.9	83.95	7.66M
August 26, 2024	86	86.08	86.08	87.84	82.83	12.22M
August 23, 2024	82.99	82.13	82.13	83.7	81.11	3.9M
August 22, 2024	80.5	83.01	83.01	84.29	80	9.94M
August 21, 2024	80.39	79.96	79.96	82	79.42	5.97M
August 20, 2024	80.45	80.34	80.34	82.7	79.2	9.04M
August 19, 2024	78	79.45	79.45	80.99	76.38	8.88M
August 16, 2024	75.5	77.65	77.65	78	72	6.37M
August 14, 2024	74.64	74.38	74.38	76.23	70.3	9.24M
August 13, 2024	76.46	73.16	73.16	76.7	70.5	11.57M
August 12, 2024	78.31	76.18	76.18	78.4	75.5	13.54M
August 09, 2024	71.81	75.7	75.7	76.4	71.8	11.52M
August 08, 2024	70.52	71.04	71.04	73.8	69.7	16.78M
August 07, 2024	70.14	70.52	70.52	71.8	68.3	6.3M
August 06, 2024	67.2	68.03	68.03	71.95	67.2	9.72M
August 05, 2024	65.8	65.61	65.61	69.47	63.5	7.23M
August 02, 2024	68.45	69.97	69.97	72	67.47	5.74M
August 01, 2024	70.99	69.61	69.61	72.99	68.81	10.23M
July 31, 2024	67.92	70.68	70.68	72.48	67.31	17.27M
July 30, 2024	67.8	67.88	67.88	71.73	67.3	25.41M
July 29, 2024	64.16	68.54	68.54	69.48	62.05	46.06M
July 26, 2024	53.85	59.78	59.78	64	53.59	7.84M
July 25, 2024	51.5	53.58	53.58	54.69	51.5	2.88M
July 24, 2024	51.14	52.55	52.55	53.2	51.14	1.85M
July 23, 2024	52	51.51	51.51	52.02	50	1.22M
July 22, 2024	51	51.77	51.77	52.15	50.21	1.18M
July 19, 2024	53	51.29	51.29	53.2	51.01	2.46M
July 18, 2024	54	52.46	52.46	54.09	52.12	1.64M
July 16, 2024	53.29	53.9	53.9	54.67	53.1	1.52M
July 15, 2024	54.09	53.7	53.7	54.29	53.63	110,042
July 12, 2024	54.66	54.09	54.09	55.44	54	1.67M
July 11, 2024	54.99	54.54	54.54	55.3	54.3	944,498
July 10, 2024	55.99	54.75	54.75	56.15	53.51	1.82M
July 09, 2024	55.84	55.98	55.98	56.6	55.6	1.58M
July 08, 2024	56	55.59	55.59	56.85	55.35	1.68M
July 05, 2024	55.3	55.56	55.56	56.06	55.25	441,387
July 04, 2024	55.88	55.35	55.35	56.27	55.11	1.74M
July 03, 2024	56.34	55.95	55.95	56.5	55.62	951,195
July 02, 2024	56.1	56.05	56.05	56.99	55.35	1.32M
July 01, 2024	55.06	56.08	56.08	56.47	55	1.46M
June 28, 2024	55.92	55.25	55.25	56.33	55.05	1.52M
June 27, 2024	57.33	55.63	55.63	57.95	55.18	2.82M

DCW Limited (DCW.NS) NSE