DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	87.00	87.00	84.57	86.10	86.10	-2.46%	223
Feb 11, 2026	88.11	91.41	86.30	88.27	88.27	0.54%	425
Feb 10, 2026	88.52	90.86	87.03	87.80	87.80	-0.81%	2,599
Feb 9, 2026	88.52	88.52	87.00	88.52	88.52	1.39%	486
Feb 6, 2026	88.50	88.52	86.90	87.31	87.31	-0.89%	110
Feb 5, 2026	88.90	88.94	87.50	88.09	88.09	-0.69%	86
Feb 4, 2026	94.50	94.50	86.30	88.70	88.70	0.45%	1,707
Feb 3, 2026	86.00	94.00	86.00	88.30	88.30	4.46%	1,479
Feb 2, 2026	92.50	92.50	84.25	84.53	84.53	-1.48%	2,116
Feb 1, 2026	84.00	86.99	84.00	85.80	85.80	0.28%	167
Jan 30, 2026	91.50	91.50	82.10	85.56	85.56	-0.09%	1,229
Jan 29, 2026	88.00	88.75	83.32	85.64	85.64	-1.37%	761
Jan 28, 2026	86.62	94.00	84.69	86.83	86.83	-2.27%	2,730
Jan 27, 2026	86.64	95.90	85.10	88.85	88.85	-0.06%	1,018
Jan 23, 2026	90.00	94.50	87.12	88.90	88.90	-2.06%	2,467
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