DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	83.77	85.27	82.00	84.45	84.45	-0.97%	218
May 14, 2026	80.00	89.00	80.00	85.28	85.28	7.58%	4,142
May 13, 2026	80.50	81.01	79.27	79.27	79.27	-1.95%	259
May 12, 2026	82.50	82.50	80.20	80.85	80.85	-0.43%	201
May 11, 2026	76.00	84.10	76.00	81.20	81.20	-2.75%	54
May 8, 2026	83.50	83.50	83.50	83.50	83.50	0.28%	104
May 7, 2026	84.14	84.76	82.30	83.27	83.27	-1.03%	169
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