DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	99.49	100.00	99.49	100.00	100.00	-1.85%	304
Jul 8, 2026	97.00	101.94	97.00	101.89	101.89	4.50%	39
Jul 7, 2026	97.50	97.50	97.50	97.50	97.50	2.72%	7
Jul 3, 2026	91.69	94.92	91.69	94.92	94.92	-1.65%	46
Jul 2, 2026	97.96	100.79	96.51	96.51	96.51	0.49%	306
Jul 1, 2026	96.04	96.04	96.04	96.04	96.04	-2.50%	10
Jun 30, 2026	98.00	98.50	98.00	98.50	98.50	0.51%	432
Jun 29, 2026	95.95	99.90	95.95	98.00	98.00	2.14%	103
Jun 25, 2026	95.95	95.95	94.01	95.95	95.95	0.97%	219
Jun 24, 2026	99.88	99.88	94.93	95.03	95.03	-4.87%	12
Jun 23, 2026	98.00	100.00	98.00	99.89	99.89	1.93%	69
Jun 22, 2026	97.99	98.00	97.99	98.00	98.00	0.01%	193
Jun 19, 2026	97.99	98.00	97.99	97.99	97.99	-0.01%	158
Jun 18, 2026	95.30	98.00	95.30	98.00	98.00	2.83%	40
Jun 17, 2026	95.30	95.30	95.30	95.30	95.30	-	33
Jun 16, 2026	93.01	95.30	93.01	95.30	95.30	2.97%	105
Jun 15, 2026	92.55	92.55	92.55	92.55	92.55	-	50
Jun 12, 2026	93.01	93.01	90.60	92.55	92.55	0.81%	280
Jun 11, 2026	92.96	92.96	91.02	91.81	91.81	-1.24%	543
Jun 10, 2026	95.00	101.00	91.02	92.96	92.96	0.44%	1,398
Jun 9, 2026	95.50	95.50	90.09	92.55	92.55	-2.49%	181
Jun 8, 2026	97.00	99.39	94.90	94.91	94.91	-3.25%	1,147
Jun 5, 2026	91.40	105.95	91.40	98.10	98.10	5.71%	2,668
Jun 4, 2026	93.99	96.50	92.51	92.80	92.80	-3.05%	2,452
Jun 3, 2026	95.90	96.61	91.05	95.72	95.72	0.40%	8,732
Jun 2, 2026	89.50	96.40	82.00	95.34	95.34	13.97%	4,027
Jun 1, 2026	85.00	87.45	83.00	83.65	83.65	-4.08%	637
May 29, 2026	85.91	87.63	84.50	87.21	87.21	-5.05%	1,937
May 27, 2026	92.00	92.00	88.93	91.85	91.85	-0.16%	1,002
May 26, 2026	89.00	93.68	89.00	92.00	92.00	4.55%	1,551
May 25, 2026	85.90	90.00	85.90	88.00	88.00	7.38%	2,355
May 22, 2026	82.00	83.50	81.90	81.95	81.95	-0.34%	61
May 21, 2026	83.10	83.10	81.94	82.23	82.23	-2.07%	1,783
May 20, 2026	82.00	84.35	81.88	83.97	83.97	2.40%	1,071
May 19, 2026	82.80	84.50	82.00	82.00	82.00	-1.20%	116
May 18, 2026	80.50	84.39	80.02	83.00	83.00	-1.72%	458
May 15, 2026	83.77	85.27	82.00	84.45	84.45	-0.97%	218
May 14, 2026	80.00	89.00	80.00	85.28	85.28	7.58%	4,142
May 13, 2026	80.50	81.01	79.27	79.27	79.27	-1.95%	259
May 12, 2026	82.50	82.50	80.20	80.85	80.85	-0.43%	201
May 11, 2026	76.00	84.10	76.00	81.20	81.20	-2.75%	54
May 8, 2026	83.50	83.50	83.50	83.50	83.50	0.28%	104
May 7, 2026	84.14	84.76	82.30	83.27	83.27	-1.03%	169
May 6, 2026	83.29	84.67	82.00	84.14	84.14	1.02%	125
May 5, 2026	82.60	87.00	82.03	83.29	83.29	0.85%	1,448
May 4, 2026	83.00	83.39	80.91	82.59	82.59	1.35%	484
Apr 30, 2026	82.00	83.00	80.00	81.49	81.49	-2.71%	492
Apr 29, 2026	88.00	92.00	82.80	83.76	83.76	0.20%	2,574
Apr 28, 2026	85.00	85.44	82.91	83.59	83.59	-0.13%	1,647
Apr 27, 2026	79.50	87.38	79.48	83.70	83.70	9.40%	1,676