DCM Limited (BOM:502820)
India · Delayed Price · Currency is INR 73.15
-1.35 (-1.81%)
At close: Oct 1, 2026
DCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 74.00 | 74.00 | 73.15 | 73.15 | 73.15 | -1.81% | 63 |
| Sep 30, 2026 | 76.61 | 77.11 | 74.50 | 74.50 | 74.50 | -2.84% | 1,677 |
| Sep 29, 2026 | 79.00 | 79.01 | 76.68 | 76.68 | 76.68 | 2.53% | 42 |
| Sep 25, 2026 | 75.60 | 75.60 | 74.60 | 74.79 | 74.79 | -1.07% | 2,200 |
| Sep 24, 2026 | 75.00 | 75.60 | 74.59 | 75.60 | 75.60 | 0.72% | 807 |
| Sep 23, 2026 | 76.50 | 76.50 | 75.00 | 75.06 | 75.06 | -3.76% | 9,271 |
| Sep 22, 2026 | 76.40 | 79.14 | 75.51 | 77.99 | 77.99 | 2.54% | 1,013 |
| Sep 21, 2026 | 76.19 | 76.67 | 76.06 | 76.06 | 76.06 | 2.14% | 389 |
| Sep 16, 2026 | 74.48 | 76.56 | 74.47 | 74.47 | 74.47 | -3.29% | 55 |
| Sep 15, 2026 | 76.49 | 77.00 | 76.49 | 77.00 | 77.00 | 2.67% | 966 |
| Sep 9, 2026 | 77.53 | 77.53 | 75.00 | 75.00 | 75.00 | -1.33% | 462 |
| Sep 8, 2026 | 78.50 | 78.50 | 76.00 | 76.01 | 76.01 | -3.17% | 162 |
| Sep 7, 2026 | 80.85 | 80.85 | 77.50 | 78.50 | 78.50 | 1.95% | 1,140 |
| Sep 4, 2026 | 77.60 | 77.60 | 76.00 | 77.00 | 77.00 | -0.77% | 10,359 |
| Sep 3, 2026 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -1.26% | 307 |
| Sep 2, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | -0.01% | 15 |
| Sep 1, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.13% | 20 |
| Aug 31, 2026 | 76.15 | 78.50 | 76.15 | 78.50 | 78.50 | -2.00% | 406 |
| Aug 28, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.50% | 131 |
| Aug 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.35% | 112 |
| Aug 26, 2026 | 81.49 | 81.60 | 81.49 | 81.60 | 81.60 | 0.53% | 334 |
| Aug 25, 2026 | 80.00 | 81.50 | 80.00 | 81.17 | 81.17 | 1.96% | 51 |
| Aug 24, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.13% | 1 |
| Aug 21, 2026 | 83.89 | 83.89 | 79.51 | 79.51 | 79.51 | -0.55% | 206 |
| Aug 20, 2026 | 87.00 | 87.00 | 79.11 | 79.95 | 79.95 | -3.67% | 1,317 |
| Aug 19, 2026 | 81.50 | 83.00 | 80.11 | 83.00 | 83.00 | -1.54% | 154 |
| Aug 18, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 4.99% | 1 |
| Aug 17, 2026 | 83.00 | 83.00 | 80.07 | 80.29 | 80.29 | -4.19% | 1,011 |
| Aug 14, 2026 | 87.82 | 87.82 | 82.12 | 83.80 | 83.80 | 0.19% | 1,912 |
| Aug 13, 2026 | 85.82 | 85.82 | 81.78 | 83.64 | 83.64 | -2.69% | 236 |
| Aug 12, 2026 | 85.96 | 85.96 | 85.95 | 85.95 | 85.95 | 2.69% | 8 |
| Aug 11, 2026 | 83.97 | 83.97 | 82.11 | 83.70 | 83.70 | -0.32% | 198 |
| Aug 10, 2026 | 83.00 | 84.00 | 83.00 | 83.97 | 83.97 | 4.00% | 619 |
| Aug 7, 2026 | 80.57 | 80.74 | 79.80 | 80.74 | 80.74 | -3.78% | 734 |
| Aug 6, 2026 | 83.99 | 83.99 | 77.25 | 83.91 | 83.91 | 3.59% | 295 |
| Aug 5, 2026 | 82.00 | 82.69 | 81.00 | 81.00 | 81.00 | -2.13% | 604 |
| Aug 4, 2026 | 85.50 | 85.50 | 81.68 | 82.76 | 82.76 | -3.73% | 1,008 |
| Aug 3, 2026 | 90.49 | 90.49 | 85.97 | 85.97 | 85.97 | -5.00% | 679 |
| Jul 31, 2026 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | 4.20% | 8 |
| Jul 29, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -5.00% | 68 |
| Jul 28, 2026 | 87.00 | 91.41 | 87.00 | 91.41 | 91.41 | 3.77% | 10 |
| Jul 27, 2026 | 89.94 | 89.94 | 87.00 | 88.09 | 88.09 | -0.10% | 167 |
| Jul 24, 2026 | 88.45 | 88.45 | 88.18 | 88.18 | 88.18 | -0.31% | 51 |
| Jul 23, 2026 | 92.00 | 92.01 | 88.45 | 88.45 | 88.45 | -4.99% | 1,441 |
| Jul 22, 2026 | 94.01 | 94.10 | 93.10 | 93.10 | 93.10 | -5.00% | 749 |
| Jul 21, 2026 | 93.45 | 99.00 | 93.45 | 98.00 | 98.00 | -0.22% | 2,098 |
| Jul 20, 2026 | 95.00 | 98.22 | 95.00 | 98.22 | 98.22 | 3.39% | 1,021 |
| Jul 17, 2026 | 97.59 | 97.59 | 95.00 | 95.00 | 95.00 | 2.13% | 141 |
| Jul 16, 2026 | 95.73 | 95.73 | 93.00 | 93.02 | 93.02 | -2.71% | 1,115 |
| Jul 15, 2026 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | -2.44% | 5 |