Dar Credit & Capital Limited (NSE:DCCL)
India · Delayed Price · Currency is INR 59.75
+1.25 (2.14%)
At close: Sep 5, 2025
Dar Credit & Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.50 | 60.50 | 57.50 | 59.75 | 59.75 | 2.14% | 112,000 |
| Sep 4, 2025 | 55.50 | 58.75 | 55.50 | 58.50 | 58.50 | 5.41% | 122,000 |
| Sep 3, 2025 | 52.00 | 56.40 | 50.50 | 55.50 | 55.50 | 9.36% | 318,000 |
| Sep 2, 2025 | 49.30 | 51.00 | 49.00 | 50.75 | 50.75 | 7.29% | 66,000 |
| Sep 1, 2025 | 50.00 | 50.00 | 47.30 | 47.30 | 47.30 | -1.46% | 30,000 |
| Aug 29, 2025 | 47.90 | 49.80 | 47.90 | 48.00 | 48.00 | 1.59% | 64,000 |
| Aug 28, 2025 | 48.90 | 50.00 | 46.15 | 47.25 | 47.25 | 0.32% | 118,000 |
| Aug 26, 2025 | 46.00 | 49.00 | 45.00 | 47.10 | 47.10 | 3.18% | 64,000 |
| Aug 25, 2025 | 52.00 | 52.00 | 44.00 | 45.65 | 45.65 | -10.05% | 96,000 |
| Aug 22, 2025 | 49.90 | 51.10 | 49.90 | 50.75 | 50.75 | 1.70% | 10,000 |
| Aug 20, 2025 | 49.70 | 51.30 | 49.50 | 49.90 | 49.90 | 2.36% | 32,000 |
| Aug 19, 2025 | 48.00 | 49.35 | 48.00 | 48.75 | 48.75 | 0.10% | 30,000 |
| Aug 18, 2025 | 49.05 | 49.05 | 48.00 | 48.70 | 48.70 | -2.11% | 42,000 |
| Aug 14, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.20% | 2,000 |
| Aug 13, 2025 | 49.50 | 49.80 | 48.40 | 49.65 | 49.65 | 2.37% | 48,000 |
| Aug 12, 2025 | 49.00 | 49.90 | 48.00 | 48.50 | 48.50 | 0.21% | 30,000 |
| Aug 11, 2025 | 52.00 | 52.00 | 48.00 | 48.40 | 48.40 | -6.83% | 44,000 |
| Aug 8, 2025 | 51.00 | 51.95 | 50.05 | 51.95 | 51.95 | -0.10% | 10,000 |
| Aug 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 4,000 |
| Aug 6, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 1.92% | 4,000 |
| Aug 5, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -3.70% | 12,000 |
| Aug 4, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | -0.92% | 14,000 |
| Aug 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.28% | 4,000 |
| Jul 31, 2025 | 55.00 | 55.00 | 52.15 | 54.35 | 54.35 | -1.18% | 28,000 |
| Jul 30, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1.66% | 26,000 |
| Jul 29, 2025 | 56.00 | 56.00 | 54.05 | 54.10 | 54.10 | -1.81% | 16,000 |
| Jul 28, 2025 | 55.40 | 55.40 | 55.10 | 55.10 | 55.10 | -0.54% | 14,000 |
| Jul 25, 2025 | 57.00 | 57.00 | 54.75 | 55.40 | 55.40 | -1.07% | 56,000 |
| Jul 24, 2025 | 57.50 | 57.50 | 55.00 | 56.00 | 56.00 | -3.45% | 24,000 |
| Jul 23, 2025 | 58.50 | 58.90 | 57.00 | 58.00 | 58.00 | 1.05% | 22,000 |
| Jul 22, 2025 | 59.00 | 59.00 | 57.00 | 57.40 | 57.40 | -1.03% | 38,000 |
| Jul 21, 2025 | 57.50 | 58.90 | 56.15 | 58.00 | 58.00 | 0.17% | 18,000 |
| Jul 18, 2025 | 60.00 | 60.00 | 57.70 | 57.90 | 57.90 | -3.18% | 36,000 |
| Jul 17, 2025 | 59.05 | 60.20 | 58.00 | 59.80 | 59.80 | 0.17% | 22,000 |
| Jul 16, 2025 | 59.05 | 60.50 | 58.50 | 59.70 | 59.70 | -0.91% | 20,000 |
| Jul 15, 2025 | 61.05 | 61.10 | 59.15 | 60.25 | 60.25 | -1.31% | 22,000 |
| Jul 14, 2025 | 61.00 | 61.95 | 60.20 | 61.05 | 61.05 | 1.41% | 44,000 |
| Jul 11, 2025 | 57.00 | 65.00 | 56.00 | 60.20 | 60.20 | 5.71% | 232,000 |
| Jul 10, 2025 | 56.15 | 57.40 | 56.00 | 56.95 | 56.95 | -0.52% | 26,000 |
| Jul 9, 2025 | 58.35 | 58.35 | 56.00 | 57.25 | 57.25 | -1.89% | 36,000 |
| Jul 8, 2025 | 60.40 | 60.40 | 58.10 | 58.35 | 58.35 | -3.31% | 40,000 |
| Jul 7, 2025 | 59.00 | 60.50 | 59.00 | 60.35 | 60.35 | 1.00% | 32,000 |
| Jul 4, 2025 | 59.85 | 61.00 | 58.10 | 59.75 | 59.75 | 1.79% | 20,000 |
| Jul 3, 2025 | 59.95 | 60.00 | 57.75 | 58.70 | 58.70 | 0.77% | 32,000 |
| Jul 2, 2025 | 60.15 | 61.00 | 58.00 | 58.25 | 58.25 | -5.52% | 90,000 |
| Jul 1, 2025 | 60.85 | 62.90 | 59.30 | 61.65 | 61.65 | 1.31% | 364,000 |
| Jun 30, 2025 | 55.85 | 62.50 | 55.85 | 60.85 | 60.85 | 12.69% | 656,000 |
| Jun 27, 2025 | 55.20 | 55.30 | 54.00 | 54.00 | 53.50 | -1.82% | 6,000 |
| Jun 26, 2025 | 55.00 | 55.90 | 52.00 | 55.00 | 54.49 | -1.17% | 78,000 |
| Jun 25, 2025 | 55.90 | 55.90 | 54.65 | 55.65 | 55.14 | 1.18% | 14,000 |