DCW Limited (BOM:500117)
India · Delayed Price · Currency is INR 79.33
+0.23 (0.29%)
At close: Aug 19, 2025
DCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 77.68 | 79.72 | 77.68 | 79.33 | 79.33 | 0.29% | 63,507 |
| Aug 18, 2025 | 77.50 | 80.00 | 76.88 | 79.10 | 79.10 | 4.41% | 222,385 |
| Aug 14, 2025 | 74.00 | 77.90 | 73.78 | 75.76 | 75.76 | 2.31% | 196,573 |
| Aug 13, 2025 | 76.00 | 76.00 | 73.36 | 74.05 | 74.05 | -1.76% | 69,750 |
| Aug 12, 2025 | 74.56 | 76.06 | 74.27 | 75.38 | 75.38 | 1.91% | 82,025 |
| Aug 11, 2025 | 75.40 | 75.40 | 73.30 | 73.97 | 73.97 | -0.19% | 98,675 |
| Aug 8, 2025 | 74.89 | 76.66 | 73.64 | 74.11 | 74.11 | -1.11% | 108,151 |
| Aug 7, 2025 | 73.25 | 75.35 | 72.75 | 74.94 | 74.94 | 2.00% | 78,026 |
| Aug 6, 2025 | 75.60 | 76.02 | 73.09 | 73.47 | 73.47 | -2.64% | 71,431 |
| Aug 5, 2025 | 75.26 | 76.67 | 75.16 | 75.46 | 75.46 | -0.59% | 29,372 |
| Aug 4, 2025 | 74.48 | 76.50 | 74.48 | 75.91 | 75.91 | 1.19% | 65,602 |
| Aug 1, 2025 | 77.90 | 80.18 | 72.91 | 75.02 | 75.02 | -2.36% | 296,575 |
| Jul 31, 2025 | 77.10 | 78.25 | 76.10 | 76.83 | 76.83 | -2.16% | 66,662 |
| Jul 30, 2025 | 79.28 | 80.60 | 78.28 | 78.53 | 78.53 | -0.95% | 85,434 |
| Jul 29, 2025 | 75.95 | 80.00 | 75.90 | 79.28 | 79.28 | 4.23% | 262,376 |
| Jul 28, 2025 | 79.16 | 79.96 | 75.90 | 76.06 | 76.06 | -3.73% | 76,213 |
| Jul 25, 2025 | 78.32 | 80.90 | 77.51 | 79.01 | 79.01 | 0.55% | 285,857 |
| Jul 24, 2025 | 74.49 | 81.98 | 74.30 | 78.58 | 78.58 | 6.20% | 702,718 |
| Jul 23, 2025 | 73.94 | 74.41 | 73.50 | 73.99 | 73.99 | 0.07% | 84,979 |
| Jul 22, 2025 | 75.79 | 76.17 | 73.64 | 73.94 | 73.94 | -2.40% | 81,976 |
| Jul 21, 2025 | 77.10 | 77.10 | 75.50 | 75.76 | 75.76 | -0.92% | 45,460 |
| Jul 18, 2025 | 77.75 | 77.77 | 76.01 | 76.46 | 76.46 | -1.16% | 76,795 |
| Jul 17, 2025 | 75.85 | 77.80 | 75.85 | 77.36 | 77.36 | 1.10% | 78,325 |
| Jul 16, 2025 | 76.87 | 77.48 | 75.95 | 76.52 | 76.52 | -0.36% | 52,806 |
| Jul 15, 2025 | 75.80 | 78.09 | 75.80 | 76.80 | 76.80 | 1.29% | 95,039 |
| Jul 14, 2025 | 76.04 | 76.60 | 75.36 | 75.82 | 75.82 | -0.80% | 116,566 |
| Jul 11, 2025 | 77.55 | 78.19 | 76.03 | 76.43 | 76.43 | -1.56% | 71,731 |
| Jul 10, 2025 | 79.39 | 79.98 | 76.56 | 77.64 | 77.64 | -2.62% | 120,100 |
| Jul 9, 2025 | 79.36 | 80.60 | 79.36 | 79.73 | 79.73 | -0.33% | 45,517 |
| Jul 8, 2025 | 81.50 | 81.65 | 79.56 | 79.99 | 79.99 | -0.87% | 25,801 |
| Jul 7, 2025 | 81.51 | 82.41 | 80.35 | 80.69 | 80.69 | -1.13% | 53,039 |
| Jul 4, 2025 | 84.37 | 84.37 | 81.01 | 81.61 | 81.61 | -2.46% | 57,193 |
| Jul 3, 2025 | 83.06 | 84.31 | 82.84 | 83.67 | 83.67 | -0.10% | 76,834 |
| Jul 2, 2025 | 84.88 | 85.26 | 82.70 | 83.75 | 83.75 | -1.34% | 49,889 |
| Jul 1, 2025 | 84.17 | 85.67 | 83.96 | 84.89 | 84.89 | 1.23% | 88,128 |
| Jun 30, 2025 | 84.79 | 85.56 | 83.32 | 83.86 | 83.86 | 0.90% | 80,144 |
| Jun 27, 2025 | 79.11 | 87.27 | 79.11 | 83.11 | 83.11 | 3.64% | 746,011 |
| Jun 26, 2025 | 79.79 | 80.98 | 78.78 | 80.19 | 80.19 | 1.76% | 75,879 |
| Jun 25, 2025 | 76.94 | 79.70 | 76.44 | 78.80 | 78.80 | 4.14% | 120,222 |
| Jun 24, 2025 | 75.01 | 77.13 | 74.90 | 75.67 | 75.67 | 2.12% | 65,284 |
| Jun 23, 2025 | 75.09 | 75.09 | 73.59 | 74.10 | 74.10 | -0.96% | 50,556 |
| Jun 20, 2025 | 73.97 | 75.39 | 73.05 | 74.82 | 74.82 | 2.16% | 43,436 |
| Jun 19, 2025 | 75.20 | 75.91 | 72.41 | 73.24 | 73.24 | -2.76% | 132,607 |
| Jun 18, 2025 | 75.70 | 78.89 | 75.00 | 75.32 | 75.32 | -0.63% | 132,913 |
| Jun 17, 2025 | 78.01 | 79.29 | 75.08 | 75.80 | 75.80 | -3.77% | 66,700 |
| Jun 16, 2025 | 78.71 | 79.69 | 77.51 | 78.77 | 78.77 | -1.76% | 68,192 |
| Jun 13, 2025 | 77.97 | 80.61 | 77.97 | 80.18 | 80.18 | -1.32% | 119,394 |
| Jun 12, 2025 | 83.10 | 84.44 | 80.81 | 81.25 | 81.25 | -3.17% | 118,361 |
| Jun 11, 2025 | 84.64 | 86.35 | 82.50 | 83.91 | 83.91 | -0.40% | 84,180 |
| Jun 10, 2025 | 84.14 | 86.20 | 84.08 | 84.25 | 84.25 | 0.13% | 123,743 |