Dar Credit & Capital Limited (NSE:DCCL)
India · Delayed Price · Currency is INR 48.00
-2.00 (-4.00%)
At close: Jan 20, 2026
Dar Credit & Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 2,000 |
| Jan 22, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | 2,000 |
| Jan 21, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -4.17% | 4,000 |
| Jan 20, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 6,000 |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 2,000 |
| Jan 16, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -1.41% | 14,000 |
| Jan 14, 2026 | 45.00 | 51.00 | 45.00 | 49.70 | 49.70 | 13.08% | 90,000 |
| Jan 13, 2026 | 47.25 | 47.25 | 40.10 | 43.95 | 43.95 | -8.44% | 78,000 |
| Jan 12, 2026 | 49.70 | 50.90 | 48.00 | 48.00 | 48.00 | 2.13% | 22,000 |
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.63% | 2,000 |
| Jan 8, 2026 | 49.00 | 49.00 | 47.30 | 47.30 | 47.30 | -5.40% | 14,000 |
| Jan 7, 2026 | 50.15 | 50.15 | 50.00 | 50.00 | 50.00 | -2.25% | 4,000 |
| Jan 6, 2026 | 48.50 | 51.90 | 48.50 | 51.15 | 51.15 | 8.83% | 32,000 |
| Jan 5, 2026 | 45.70 | 53.00 | 45.70 | 47.00 | 47.00 | 5.74% | 46,000 |
| Jan 2, 2026 | 45.90 | 45.90 | 44.00 | 44.45 | 44.45 | -3.37% | 12,000 |
| Dec 31, 2025 | 44.50 | 46.00 | 44.50 | 46.00 | 46.00 | 2.22% | 6,000 |
| Dec 30, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.96% | 22,000 |
| Dec 26, 2025 | 45.50 | 45.90 | 45.00 | 45.90 | 45.90 | -0.54% | 24,000 |
| Dec 24, 2025 | 47.50 | 47.50 | 45.25 | 46.15 | 46.15 | -0.54% | 8,000 |
| Dec 23, 2025 | 47.50 | 48.00 | 46.00 | 46.40 | 46.40 | 0.87% | 16,000 |
| Dec 22, 2025 | 46.50 | 46.90 | 46.00 | 46.00 | 46.00 | 1.77% | 30,000 |
| Dec 19, 2025 | 46.35 | 46.35 | 45.00 | 45.20 | 45.20 | -2.80% | 12,000 |
| Dec 18, 2025 | 45.50 | 46.90 | 45.50 | 46.50 | 46.50 | 4.61% | 26,000 |
| Dec 17, 2025 | 45.05 | 45.05 | 44.20 | 44.45 | 44.45 | -1.98% | 12,000 |
| Dec 16, 2025 | 45.50 | 46.20 | 45.00 | 45.35 | 45.35 | -3.92% | 12,000 |
| Dec 12, 2025 | 47.00 | 47.20 | 46.50 | 47.20 | 47.20 | -1.67% | 20,000 |
| Dec 10, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 3.23% | 8,000 |
| Dec 9, 2025 | 47.00 | 47.00 | 45.50 | 46.50 | 46.50 | 0.54% | 44,000 |
| Dec 8, 2025 | 47.20 | 47.20 | 44.05 | 46.25 | 46.25 | -3.65% | 22,000 |
| Dec 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.94% | 36,000 |
| Dec 4, 2025 | 51.00 | 51.75 | 48.00 | 48.95 | 48.95 | -4.21% | 22,000 |
| Dec 3, 2025 | 51.30 | 51.30 | 51.10 | 51.10 | 51.10 | 4.18% | 4,000 |
| Dec 1, 2025 | 51.50 | 51.50 | 49.00 | 49.05 | 49.05 | 0.10% | 12,000 |
| Nov 28, 2025 | 51.00 | 51.50 | 49.00 | 49.00 | 49.00 | - | 40,000 |
| Nov 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 8,000 |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.73% | 2,000 |
| Nov 24, 2025 | 53.30 | 53.30 | 49.30 | 50.90 | 50.90 | -1.45% | 56,000 |
| Nov 21, 2025 | 52.00 | 52.00 | 51.05 | 51.65 | 51.65 | -0.67% | 12,000 |
| Nov 20, 2025 | 56.00 | 56.00 | 52.00 | 52.00 | 51.50 | -6.31% | 48,000 |
| Nov 19, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 54.97 | -0.89% | 6,000 |
| Nov 17, 2025 | 56.95 | 56.95 | 56.00 | 56.00 | 55.46 | 0.81% | 4,000 |
| Nov 14, 2025 | 57.80 | 57.80 | 55.55 | 55.55 | 55.02 | 0.09% | 6,000 |
| Nov 13, 2025 | 57.90 | 57.90 | 55.05 | 55.50 | 54.97 | 0.45% | 20,000 |
| Nov 12, 2025 | 55.50 | 58.00 | 54.50 | 55.25 | 54.72 | 2.31% | 34,000 |
| Nov 11, 2025 | 54.50 | 54.50 | 53.05 | 54.00 | 53.48 | -0.92% | 10,000 |
| Nov 10, 2025 | 59.40 | 59.40 | 53.95 | 54.50 | 53.98 | -5.22% | 44,000 |
| Nov 6, 2025 | 59.00 | 59.80 | 57.50 | 57.50 | 56.95 | 1.68% | 80,000 |
| Nov 4, 2025 | 57.00 | 57.50 | 55.35 | 56.55 | 56.01 | 0.98% | 42,000 |
| Nov 3, 2025 | 56.00 | 56.50 | 55.00 | 56.00 | 55.46 | -1.75% | 48,000 |
| Oct 31, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 56.45 | 0.09% | 66,000 |