DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	92.90	99.00	87.00	90.77	90.77	5.87%	1,302
Jan 21, 2026	94.00	94.00	84.80	85.74	85.74	-0.91%	617
Jan 20, 2026	95.10	95.10	85.02	86.53	86.53	-1.41%	73
Jan 19, 2026	89.00	96.40	87.00	87.77	87.77	-0.59%	76
Jan 16, 2026	88.10	89.07	87.30	88.29	88.29	0.96%	1,259
Jan 14, 2026	88.00	88.52	86.93	87.45	87.45	-0.34%	1,103
Jan 13, 2026	89.76	94.90	87.00	87.75	87.75	-0.48%	429
Jan 12, 2026	89.30	91.90	88.00	88.17	88.17	-1.22%	1,282
Jan 9, 2026	91.00	92.32	89.00	89.26	89.26	-1.78%	3,365
Jan 8, 2026	91.99	98.00	90.70	90.88	90.88	-0.68%	93
Jan 7, 2026	91.00	92.00	90.00	91.50	91.50	0.31%	595
Jan 6, 2026	100.00	100.00	90.61	91.22	91.22	-0.88%	334
Jan 5, 2026	94.00	94.00	91.50	92.03	92.03	-1.73%	480
Jan 2, 2026	91.52	94.11	91.52	93.65	93.65	1.51%	205
Jan 1, 2026	93.50	93.60	92.00	92.26	92.26	-0.94%	694
Dec 31, 2025	94.60	94.74	92.01	93.14	93.14	0.36%	797
Dec 30, 2025	97.50	97.50	91.82	92.81	92.81	1.72%	1,300
Dec 29, 2025	92.00	95.00	91.00	91.24	91.24	-0.83%	285
Dec 26, 2025	90.61	100.10	90.61	92.00	92.00	0.33%	3,686
Dec 24, 2025	92.32	92.32	91.70	91.70	91.70	-1.31%	198
Dec 23, 2025	97.80	97.80	91.89	92.92	92.92	1.12%	1,258
Dec 22, 2025	90.10	92.75	90.10	91.89	91.89	-0.82%	310
Dec 19, 2025	93.30	93.30	91.45	92.65	92.65	0.99%	355
Dec 18, 2025	92.00	93.30	91.40	91.74	91.74	-1.67%	74
Dec 17, 2025	93.00	93.30	90.88	93.30	93.30	0.32%	102
Dec 16, 2025	93.00	93.00	93.00	93.00	93.00	-0.24%	4
Dec 15, 2025	93.29	94.19	92.25	93.22	93.22	0.81%	490
Dec 12, 2025	93.00	93.00	92.03	92.47	92.47	0.40%	14
Dec 11, 2025	92.59	94.00	91.20	92.10	92.10	-0.43%	672
Dec 10, 2025	92.08	95.00	92.08	92.50	92.50	-1.42%	63
Dec 9, 2025	92.30	93.83	92.11	93.83	93.83	1.96%	37
Dec 8, 2025	93.30	94.00	90.10	92.03	92.03	-2.69%	603
Dec 5, 2025	90.00	95.75	90.00	94.57	94.57	1.64%	1,154
Dec 4, 2025	94.95	94.95	92.04	93.04	93.04	-2.01%	132
Dec 3, 2025	94.61	95.85	94.39	94.95	94.95	1.50%	838
Dec 2, 2025	95.01	95.01	93.55	93.55	93.55	-1.53%	119
Dec 1, 2025	96.30	96.57	95.00	95.00	95.00	-0.52%	72
Nov 28, 2025	95.00	96.33	95.00	95.50	95.50	0.27%	10
Nov 27, 2025	95.59	96.04	94.50	95.24	95.24	0.82%	2,448
Nov 26, 2025	94.01	96.26	94.00	94.47	94.47	-1.03%	609
Nov 25, 2025	97.85	99.24	95.00	95.45	95.45	-2.16%	1,049
Nov 24, 2025	95.54	100.10	95.54	97.56	97.56	-0.39%	4,829
Nov 21, 2025	92.03	101.10	91.00	97.94	97.94	5.78%	7,163
Nov 20, 2025	92.34	93.80	91.58	92.59	92.59	-1.37%	606
Nov 19, 2025	94.01	94.04	92.94	93.88	93.88	-1.09%	359
Nov 18, 2025	101.00	101.00	94.45	94.91	94.91	-3.36%	3,007
Nov 17, 2025	100.50	101.90	97.69	98.21	98.21	-1.01%	7,214
Nov 14, 2025	90.15	104.11	90.15	99.21	99.21	10.53%	15,588
Nov 13, 2025	90.13	90.88	89.39	89.76	89.76	-0.29%	858
Nov 12, 2025	90.00	91.77	90.00	90.02	90.02	0.16%	139