DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	97.75	98.00	97.75	98.00	98.00	-4.75%	950
Jul 13, 2026	104.97	104.97	102.89	102.89	102.89	2.89%	215
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