DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	79.59	79.59	76.51	76.51	76.51	-2.35%	60
Apr 23, 2026	71.11	83.00	71.11	78.35	78.35	7.01%	4,462
Apr 22, 2026	71.60	73.38	71.00	73.22	73.22	2.32%	211
Apr 21, 2026	71.20	72.00	71.20	71.56	71.56	0.79%	308
Apr 20, 2026	70.69	71.27	70.50	71.00	71.00	-1.84%	314
Apr 17, 2026	74.99	74.99	69.63	72.33	72.33	2.02%	1,189
Apr 16, 2026	71.50	72.04	70.21	70.90	70.90	1.52%	228
Apr 15, 2026	66.65	72.00	66.65	69.84	69.84	0.39%	997
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