Dar Credit & Capital Limited (NSE:DCCL)
India · Delayed Price · Currency is INR 35.30
+0.30 (0.86%)
At close: Mar 25, 2026
Dar Credit & Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.00 | 35.75 | 35.00 | 35.10 | 35.10 | -0.57% | 30,000 |
| Mar 25, 2026 | 35.00 | 35.75 | 35.00 | 35.30 | 35.30 | 0.86% | 76,000 |
| Mar 23, 2026 | 36.00 | 36.00 | 33.00 | 35.00 | 35.00 | -2.78% | 78,000 |
| Mar 20, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 6.82% | 20,000 |
| Mar 19, 2026 | 35.00 | 35.00 | 33.50 | 33.70 | 33.70 | -6.39% | 16,000 |
| Mar 18, 2026 | 35.00 | 36.45 | 35.00 | 36.00 | 36.00 | 1.55% | 48,000 |
| Mar 17, 2026 | 35.55 | 36.60 | 35.00 | 35.45 | 35.45 | -0.42% | 32,000 |
| Mar 16, 2026 | 37.00 | 37.10 | 35.15 | 35.60 | 35.60 | -4.43% | 30,000 |
| Mar 13, 2026 | 38.35 | 38.35 | 37.25 | 37.25 | 37.25 | -3.62% | 8,000 |
| Mar 12, 2026 | 38.40 | 39.45 | 38.40 | 38.65 | 38.65 | -0.90% | 8,000 |
| Mar 11, 2026 | 40.25 | 40.30 | 39.00 | 39.00 | 39.00 | -8.02% | 40,000 |
| Mar 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | 40,000 |
| Mar 6, 2026 | 40.50 | 43.00 | 40.50 | 42.80 | 42.80 | 0.94% | 150,000 |
| Mar 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.17% | 2,000 |
| Mar 4, 2026 | 42.00 | 43.00 | 40.10 | 42.90 | 42.90 | -0.23% | 58,000 |
| Mar 2, 2026 | 43.05 | 43.05 | 43.00 | 43.00 | 43.00 | -5.08% | 48,000 |
| Feb 26, 2026 | 46.00 | 46.00 | 45.00 | 45.30 | 45.30 | -5.13% | 14,000 |
| Feb 25, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 6,000 |
| Feb 23, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.31% | 2,000 |
| Feb 20, 2026 | 46.45 | 47.90 | 46.45 | 47.90 | 47.90 | 5.27% | 6,000 |
| Feb 19, 2026 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | -2.15% | 4,000 |
| Feb 18, 2026 | 46.90 | 46.90 | 46.50 | 46.50 | 46.50 | -0.85% | 8,000 |
| Feb 17, 2026 | 45.80 | 46.90 | 45.80 | 46.90 | 46.90 | 2.40% | 18,000 |
| Feb 13, 2026 | 44.45 | 45.80 | 44.00 | 45.80 | 45.80 | 5.05% | 30,000 |
| Feb 12, 2026 | 43.10 | 43.60 | 43.00 | 43.60 | 43.60 | 2.83% | 6,000 |
| Feb 11, 2026 | 45.00 | 45.00 | 40.00 | 42.40 | 42.40 | -3.64% | 60,000 |
| Feb 10, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -2.87% | 6,000 |
| Feb 9, 2026 | 44.50 | 45.30 | 44.50 | 45.30 | 45.30 | 5.35% | 12,000 |
| Feb 6, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 20,000 |
| Feb 4, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -0.44% | 4,000 |
| Feb 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | 2,000 |
| Feb 1, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -1.10% | 4,000 |
| Jan 29, 2026 | 45.10 | 45.65 | 45.10 | 45.50 | 45.50 | -1.09% | 6,000 |
| Jan 27, 2026 | 46.00 | 47.00 | 44.10 | 46.00 | 46.00 | - | 20,000 |
| 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 |