Dar Credit & Capital Limited (NSE:DCCL)
India · Delayed Price · Currency is INR 40.50
+0.50 (1.25%)
At close: Sep 18, 2026
Dar Credit & Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 2,000 |
| Sep 15, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -2.56% | 6,000 |
| Sep 9, 2026 | 42.00 | 42.00 | 41.00 | 41.05 | 41.05 | -4.53% | 18,000 |
| Sep 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 4,000 |
| Sep 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 2,000 |
| Sep 1, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.14% | 2,000 |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | 4,000 |
| Aug 28, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -1.11% | 4,000 |
| Aug 27, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -2.17% | 4,000 |
| Aug 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.22% | 2,000 |
| Aug 25, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -3.76% | 2,000 |
| Aug 24, 2026 | 47.90 | 47.90 | 47.80 | 47.90 | 47.90 | 2.57% | 6,000 |
| Aug 21, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.65% | 2,000 |
| Aug 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 2,000 |
| Aug 14, 2026 | 46.00 | 46.40 | 45.05 | 46.40 | 46.40 | -1.28% | 6,000 |
| Aug 13, 2026 | 47.05 | 47.05 | 47.00 | 47.00 | 47.00 | -5.05% | 4,000 |
| Aug 12, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 5.32% | 8,000 |
| Aug 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 2,000 |
| Aug 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.31% | 2,000 |
| Aug 4, 2026 | 49.00 | 49.00 | 48.00 | 48.15 | 48.15 | -5.40% | 6,000 |
| Aug 3, 2026 | 49.50 | 50.90 | 49.50 | 50.90 | 50.90 | 3.88% | 6,000 |
| Jul 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,000 |
| Jul 28, 2026 | 45.25 | 49.00 | 45.25 | 49.00 | 49.00 | -3.92% | 10,000 |
| Jul 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 10,000 |
| Jul 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 4,000 |
| Jul 23, 2026 | 52.10 | 52.10 | 51.80 | 52.00 | 52.00 | -0.86% | 14,000 |
| Jul 22, 2026 | 49.50 | 52.80 | 49.45 | 52.45 | 52.45 | 11.60% | 86,000 |
| Jul 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 2,000 |
| Jul 17, 2026 | 48.45 | 49.00 | 48.45 | 49.00 | 49.00 | 1.14% | 6,000 |
| Jul 16, 2026 | 46.00 | 50.00 | 46.00 | 48.45 | 48.45 | 6.48% | 30,000 |
| Jul 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 2.71% | 6,000 |
| Jul 14, 2026 | 45.15 | 45.15 | 43.00 | 44.30 | 44.30 | -1.88% | 40,000 |
| Jul 13, 2026 | 45.00 | 46.00 | 45.00 | 45.15 | 45.15 | 2.03% | 16,000 |
| Jul 10, 2026 | 40.90 | 44.50 | 40.90 | 44.25 | 44.25 | 5.48% | 40,000 |
| Jul 9, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - | 2,000 |
| Jul 8, 2026 | 41.90 | 42.00 | 40.00 | 41.95 | 41.95 | 0.12% | 22,000 |
| Jul 7, 2026 | 40.00 | 42.00 | 40.00 | 41.90 | 41.90 | 7.44% | 44,000 |
| Jul 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,000 |
| Jul 2, 2026 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 5.41% | 16,000 |
| Jul 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | 2,000 |
| Jun 29, 2026 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | -2.78% | 6,000 |
| Jun 25, 2026 | 37.80 | 37.80 | 35.55 | 36.00 | 36.00 | -5.26% | 24,000 |
| Jun 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 16,000 |
| Jun 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,000 |
| Jun 22, 2026 | 40.00 | 40.00 | 39.50 | 39.50 | 39.00 | -1.25% | 4,000 |
| Jun 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | -0.50% | 6,000 |
| Jun 15, 2026 | 40.50 | 41.00 | 40.15 | 40.20 | 39.69 | 0.50% | 12,000 |
| Jun 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | -1.48% | 12,000 |
| Jun 11, 2026 | 41.20 | 41.45 | 40.60 | 40.60 | 40.09 | -6.45% | 12,000 |
| Jun 10, 2026 | 43.50 | 43.50 | 43.40 | 43.40 | 42.85 | 3.83% | 6,000 |