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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	75.17	73.17	73.17	75.73	72.32	1.37M
September 05, 2025	75.79	74.86	74.86	76.78	74.42	510,994
September 04, 2025	77.4	75.44	75.44	77.8	75.1	475,179
September 03, 2025	74.89	76.93	76.93	78.21	74.62	1.14M
September 02, 2025	73.9	74.62	74.62	75.47	73.47	698,127
September 01, 2025	73.4	73.41	73.41	73.99	72.73	454,895
August 29, 2025	73.36	72.65	72.65	74	72.42	661,837
August 28, 2025	74.8	73.31	73.31	75.1	73.1	547,609
August 26, 2025	76.22	74.86	74.86	76.85	74.4	661,596
August 25, 2025	79.6	76.22	76.22	79.6	76.01	797,769
August 22, 2025	79.25	79.6	79.6	80.55	79.06	807,500
August 21, 2025	81	79.53	79.53	81.31	79.01	937,093
August 20, 2025	79.6	80.59	80.59	80.8	77.76	2.32M
August 19, 2025	79	79.4	79.4	79.74	78.24	975,647
August 18, 2025	77.8	79.11	79.11	80	76.85	2.71M
August 14, 2025	73.95	75.74	75.74	77.95	73.78	2.2M
August 13, 2025	75.78	73.95	73.95	76.01	73.35	792,985
August 12, 2025	74.18	75.3	75.3	76.1	74.18	827,218
August 11, 2025	74.67	73.95	73.95	75.49	73.3	721,439
August 08, 2025	75.06	74.08	74.08	77	73.7	933,557
August 07, 2025	73.4	74.7	74.7	75.9	72.7	919,514
August 06, 2025	75.6	73.53	73.53	75.99	72.81	886,447
August 05, 2025	75.89	75.5	75.5	76.69	75.15	518,129
August 04, 2025	75.3	75.94	75.94	76.56	75.11	622,611
August 01, 2025	77	74.93	74.93	80.18	72.2	2.63M
July 31, 2025	77.1	76.8	76.8	78.45	76.05	975,230
July 30, 2025	79.5	78.6	78.6	80.7	78.28	1.66M
July 29, 2025	76.05	79.35	79.35	80.18	75.7	2.35M
July 28, 2025	79.08	76.05	76.05	79.94	76	1.39M
July 25, 2025	78.44	79.08	79.08	80.93	77.5	2.21M
July 24, 2025	73.97	78.58	78.58	81.99	73.97	8.93M
July 23, 2025	74.25	73.92	73.92	74.75	73.51	913,689
July 22, 2025	76	73.94	73.94	76.25	73.55	935,762
July 21, 2025	76.4	75.72	75.72	76.65	75.4	417,009
July 18, 2025	77.72	76.4	76.4	77.72	76.05	498,139
July 17, 2025	76.89	77.26	77.26	77.8	76.7	768,247
July 16, 2025	76.8	76.52	76.52	77.49	75.82	967,067
July 15, 2025	75.77	76.75	76.75	78.18	75.77	1.19M
July 14, 2025	76.3	75.77	75.77	76.63	75.32	724,055
July 11, 2025	77.2	76.39	76.39	78.26	76	1.02M
July 10, 2025	79.99	77.6	77.6	80	76.55	1.76M
July 09, 2025	80.01	79.66	79.66	80.61	79.5	392,535
July 08, 2025	80.71	79.99	79.99	81.75	79.4	825,585
July 07, 2025	82	80.78	80.78	82.42	80.25	632,329
July 04, 2025	84.05	81.68	81.68	84.22	81.05	1.08M
July 03, 2025	84.05	83.72	83.72	84.39	83	996,701
July 02, 2025	85.29	83.79	83.79	85.29	82.6	963,565
July 01, 2025	84.52	84.94	84.94	85.79	83.9	1.51M
June 30, 2025	83.78	83.93	83.93	85.45	83.33	1.68M
June 27, 2025	80	83.12	83.12	87.2	79.7	10.34M
June 26, 2025	79.5	80.31	80.31	81	78.7	1.43M
June 25, 2025	76.35	78.9	78.9	79.7	76.28	2.09M

DCW Limited (DCW.NS) NSE