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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

DCW Limited (DCW.NS) NSE