DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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