DCM Limited (BOM:502820)
India · Delayed Price · Currency is INR 69.57
+0.77 (1.12%)
At close: Apr 13, 2026
DCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 64.40 | 69.72 | 62.00 | 69.57 | 69.57 | 1.12% | 1,130 |
| Apr 10, 2026 | 70.85 | 73.00 | 61.58 | 68.80 | 68.80 | 7.43% | 3,904 |
| Apr 9, 2026 | 65.95 | 65.95 | 62.09 | 64.04 | 64.04 | -2.54% | 1,268 |
| Apr 8, 2026 | 65.50 | 66.01 | 65.50 | 65.71 | 65.71 | 3.66% | 77 |
| Apr 7, 2026 | 66.36 | 68.67 | 63.01 | 63.39 | 63.39 | -4.46% | 1,554 |
| Apr 6, 2026 | 59.00 | 68.30 | 59.00 | 66.35 | 66.35 | 6.59% | 1,312 |
| Apr 2, 2026 | 58.03 | 63.00 | 58.03 | 62.25 | 62.25 | 0.84% | 873 |
| Apr 1, 2026 | 58.70 | 61.90 | 58.70 | 61.73 | 61.73 | 10.49% | 743 |
| Mar 30, 2026 | 57.01 | 58.19 | 55.80 | 55.87 | 55.87 | -3.36% | 897 |
| Mar 27, 2026 | 57.30 | 59.28 | 54.80 | 57.81 | 57.81 | -1.30% | 1,571 |
| Mar 25, 2026 | 58.58 | 60.63 | 58.51 | 58.57 | 58.57 | -0.73% | 402 |
| Mar 24, 2026 | 59.34 | 60.15 | 59.00 | 59.00 | 59.00 | 3.51% | 361 |
| Mar 23, 2026 | 69.95 | 69.95 | 57.00 | 57.00 | 57.00 | -6.63% | 134 |
| Mar 20, 2026 | 61.50 | 62.32 | 61.05 | 61.05 | 61.05 | -0.18% | 2,213 |
| Mar 19, 2026 | 61.80 | 61.80 | 60.70 | 61.16 | 61.16 | -2.92% | 262 |
| Mar 18, 2026 | 60.10 | 63.40 | 59.62 | 63.00 | 63.00 | 5.90% | 1,735 |
| Mar 17, 2026 | 58.49 | 60.43 | 58.49 | 59.49 | 59.49 | 1.71% | 829 |
| Mar 16, 2026 | 58.88 | 59.78 | 58.00 | 58.49 | 58.49 | -0.65% | 679 |
| Mar 13, 2026 | 61.73 | 62.51 | 58.50 | 58.87 | 58.87 | -3.87% | 4,108 |
| Mar 12, 2026 | 61.00 | 62.36 | 60.50 | 61.24 | 61.24 | 0.43% | 652 |
| Mar 11, 2026 | 66.00 | 66.00 | 60.00 | 60.98 | 60.98 | -0.49% | 2,386 |
| Mar 10, 2026 | 69.99 | 69.99 | 60.71 | 61.28 | 61.28 | -5.62% | 4,201 |
| Mar 9, 2026 | 79.00 | 79.00 | 63.50 | 64.93 | 64.93 | -8.51% | 2,700 |
| Mar 6, 2026 | 71.01 | 71.01 | 70.89 | 70.97 | 70.97 | -1.80% | 299 |
| Mar 5, 2026 | 72.78 | 72.78 | 70.20 | 72.27 | 72.27 | 4.29% | 88 |
| Mar 4, 2026 | 69.40 | 70.77 | 68.00 | 69.30 | 69.30 | -3.60% | 1,652 |
| Mar 2, 2026 | 89.00 | 89.00 | 68.00 | 71.89 | 71.89 | -8.88% | 2,996 |
| Feb 27, 2026 | 77.58 | 79.00 | 76.80 | 78.90 | 78.90 | 1.13% | 419 |
| Feb 26, 2026 | 81.00 | 81.00 | 78.02 | 78.02 | 78.02 | -2.54% | 110 |
| Feb 25, 2026 | 80.00 | 81.00 | 79.94 | 80.05 | 80.05 | -1.19% | 105 |
| Feb 24, 2026 | 81.01 | 81.50 | 81.01 | 81.01 | 81.01 | -0.16% | 46 |
| Feb 23, 2026 | 81.01 | 84.26 | 81.01 | 81.14 | 81.14 | -1.35% | 47 |
| Feb 20, 2026 | 84.00 | 84.00 | 82.25 | 82.25 | 82.25 | -1.07% | 357 |
| Feb 19, 2026 | 84.11 | 84.41 | 83.01 | 83.14 | 83.14 | -1.22% | 290 |
| Feb 18, 2026 | 84.15 | 86.38 | 84.15 | 84.17 | 84.17 | -0.98% | 211 |
| Feb 17, 2026 | 92.24 | 92.24 | 85.00 | 85.00 | 85.00 | 0.59% | 42 |
| Feb 16, 2026 | 82.00 | 85.23 | 82.00 | 84.50 | 84.50 | 0.13% | 108 |
| Feb 13, 2026 | 98.00 | 98.00 | 84.00 | 84.39 | 84.39 | -1.99% | 1,384 |
| 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 |