Dar Credit & Capital Limited (NSE:DCCL)
India · Delayed Price · Currency is INR 44.25
+2.30 (5.48%)
At close: Jul 10, 2026
Dar Credit & Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 41.50 | 41.90 | 41.50 | 41.80 | 41.27 | 0.72% | 6,000 |
| Jun 8, 2026 | 43.00 | 43.00 | 41.50 | 41.50 | 40.97 | -2.35% | 6,000 |
| Jun 5, 2026 | 41.75 | 42.50 | 41.75 | 42.50 | 41.96 | 6.25% | 40,000 |
| Jun 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | -0.99% | 2,000 |
| Jun 3, 2026 | 41.80 | 42.00 | 40.00 | 40.40 | 39.89 | 1.00% | 46,000 |
| Jun 2, 2026 | 39.30 | 40.00 | 39.30 | 40.00 | 39.49 | 1.78% | 4,000 |
| May 27, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 38.80 | -1.75% | 2,000 |
| May 26, 2026 | 39.55 | 40.30 | 39.55 | 40.00 | 39.49 | -4.19% | 8,000 |
| May 25, 2026 | 40.00 | 41.75 | 40.00 | 41.75 | 41.22 | 4.11% | 6,000 |
| May 20, 2026 | 40.80 | 40.80 | 40.10 | 40.10 | 39.59 | -1.72% | 8,000 |
| May 19, 2026 | 42.00 | 42.00 | 40.60 | 40.80 | 40.28 | -2.63% | 6,000 |
| May 18, 2026 | 41.95 | 42.50 | 40.30 | 41.90 | 41.37 | 4.75% | 32,000 |
| May 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | 4.99% | 30,000 |
| May 14, 2026 | 39.00 | 39.00 | 38.10 | 38.10 | 37.62 | -4.75% | 10,000 |
| May 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | -4.53% | 2,000 |
| May 5, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.37 | 2.32% | 2,000 |
| May 4, 2026 | 37.95 | 44.00 | 37.95 | 40.95 | 40.43 | 9.93% | 28,000 |
| Apr 30, 2026 | 38.00 | 39.50 | 37.00 | 37.25 | 36.78 | -2.23% | 18,000 |
| Apr 29, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 37.62 | -2.31% | 2,000 |
| Apr 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.51 | -2.26% | 2,000 |
| Apr 21, 2026 | 42.00 | 42.00 | 38.00 | 39.90 | 39.39 | -4.55% | 24,000 |
| Apr 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.27 | 5.82% | 2,000 |
| Apr 17, 2026 | 41.00 | 41.00 | 39.00 | 39.50 | 39.00 | -5.95% | 44,000 |
| Apr 16, 2026 | 41.85 | 42.00 | 41.85 | 42.00 | 41.47 | 0.12% | 8,000 |
| Apr 15, 2026 | 41.00 | 41.95 | 40.00 | 41.95 | 41.42 | 4.87% | 8,000 |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.49 | -1.23% | 2,000 |
| Apr 10, 2026 | 38.80 | 40.50 | 38.80 | 40.50 | 39.99 | 6.58% | 22,000 |
| Apr 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.52 | 2.56% | 2,000 |
| Apr 8, 2026 | 36.15 | 38.90 | 36.15 | 37.05 | 36.58 | 2.92% | 22,000 |
| Apr 6, 2026 | 35.95 | 36.00 | 35.95 | 36.00 | 35.54 | 2.86% | 6,000 |
| Apr 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.56 | - | 2,000 |
| Apr 1, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 34.56 | - | 12,000 |
| Mar 30, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 34.56 | -0.28% | 20,000 |