DCM Limited (NSE:DCM)
India · Delayed Price · Currency is INR 61.50
+6.13 (11.07%)
Apr 1, 2026, 3:29 PM IST
NSE:DCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.60 | 62.35 | 57.60 | 61.12 | 61.12 | 10.38% | 11,068 |
| Mar 30, 2026 | 58.90 | 58.90 | 55.00 | 55.37 | 55.37 | -4.05% | 11,198 |
| Mar 27, 2026 | 58.50 | 59.40 | 55.15 | 57.71 | 57.71 | -2.02% | 33,624 |
| Mar 25, 2026 | 61.50 | 61.50 | 58.25 | 58.90 | 58.90 | -1.46% | 12,683 |
| Mar 24, 2026 | 60.49 | 60.49 | 57.00 | 59.77 | 59.77 | 2.14% | 11,129 |
| Mar 23, 2026 | 62.40 | 62.40 | 55.12 | 58.52 | 58.52 | -4.44% | 11,818 |
| Mar 20, 2026 | 62.95 | 62.95 | 60.60 | 61.24 | 61.24 | -0.28% | 9,261 |
| Mar 19, 2026 | 62.50 | 62.50 | 60.26 | 61.41 | 61.41 | -2.09% | 6,868 |
| Mar 18, 2026 | 60.90 | 63.89 | 60.02 | 62.72 | 62.72 | 4.60% | 30,759 |
| Mar 17, 2026 | 60.00 | 60.50 | 58.00 | 59.96 | 59.96 | 2.69% | 13,059 |
| Mar 16, 2026 | 59.00 | 59.80 | 58.00 | 58.39 | 58.39 | -0.46% | 5,162 |
| Mar 13, 2026 | 60.90 | 61.99 | 58.02 | 58.66 | 58.66 | -3.65% | 12,415 |
| Mar 12, 2026 | 61.00 | 62.35 | 60.55 | 60.88 | 60.88 | -0.16% | 14,058 |
| Mar 11, 2026 | 61.80 | 62.76 | 60.50 | 60.98 | 60.98 | -0.11% | 51,884 |
| Mar 10, 2026 | 65.89 | 68.80 | 60.80 | 61.05 | 61.05 | -5.22% | 195,244 |
| Mar 9, 2026 | 69.00 | 69.80 | 63.80 | 64.41 | 64.41 | -9.09% | 33,676 |
| Mar 6, 2026 | 70.00 | 71.90 | 70.00 | 70.85 | 70.85 | -1.03% | 4,530 |
| Mar 5, 2026 | 71.89 | 71.92 | 69.63 | 71.59 | 71.59 | 2.55% | 7,679 |
| Mar 4, 2026 | 69.90 | 70.68 | 67.36 | 69.81 | 69.81 | -1.20% | 13,130 |
| Mar 2, 2026 | 77.49 | 77.50 | 68.90 | 70.66 | 70.66 | -9.25% | 44,562 |
| Feb 27, 2026 | 78.10 | 79.00 | 76.33 | 77.86 | 77.86 | -1.24% | 4,413 |
| Feb 26, 2026 | 80.35 | 80.55 | 78.10 | 78.84 | 78.84 | -1.93% | 10,229 |
| Feb 25, 2026 | 81.25 | 82.00 | 79.00 | 80.39 | 80.39 | -0.69% | 3,999 |
| Feb 24, 2026 | 81.01 | 82.00 | 80.51 | 80.95 | 80.95 | -0.45% | 4,915 |
| Feb 23, 2026 | 81.01 | 83.90 | 81.01 | 81.32 | 81.32 | -1.74% | 4,768 |
| Feb 20, 2026 | 83.62 | 84.44 | 82.30 | 82.76 | 82.76 | -0.54% | 2,241 |
| Feb 19, 2026 | 84.87 | 84.87 | 82.50 | 83.21 | 83.21 | -1.46% | 4,480 |
| Feb 18, 2026 | 84.57 | 85.40 | 83.22 | 84.44 | 84.44 | -0.14% | 1,650 |
| Feb 17, 2026 | 86.35 | 86.35 | 84.31 | 84.56 | 84.56 | -0.12% | 1,218 |
| Feb 16, 2026 | 84.00 | 85.25 | 83.58 | 84.66 | 84.66 | 0.21% | 2,847 |
| Feb 13, 2026 | 86.00 | 86.00 | 84.00 | 84.48 | 84.48 | -2.52% | 16,242 |
| Feb 12, 2026 | 87.90 | 87.90 | 85.65 | 86.66 | 86.66 | -0.39% | 4,251 |
| Feb 11, 2026 | 88.50 | 90.49 | 86.11 | 87.00 | 87.00 | -2.51% | 13,711 |
| Feb 10, 2026 | 89.00 | 90.26 | 87.49 | 89.24 | 89.24 | 1.78% | 11,028 |
| Feb 9, 2026 | 89.00 | 89.00 | 86.51 | 87.68 | 87.68 | 0.64% | 2,148 |
| Feb 6, 2026 | 88.49 | 88.79 | 85.12 | 87.12 | 87.12 | -1.26% | 2,532 |
| Feb 5, 2026 | 88.50 | 88.99 | 86.02 | 88.23 | 88.23 | -0.56% | 2,430 |
| Feb 4, 2026 | 88.99 | 88.99 | 85.75 | 88.73 | 88.73 | 1.99% | 5,104 |
| Feb 3, 2026 | 87.00 | 91.00 | 85.31 | 87.00 | 87.00 | 2.80% | 17,549 |
| Feb 2, 2026 | 84.50 | 86.99 | 84.00 | 84.63 | 84.63 | -0.53% | 8,750 |
| Feb 1, 2026 | 84.65 | 86.89 | 83.30 | 85.08 | 85.08 | 0.51% | 4,510 |
| Jan 30, 2026 | 85.00 | 85.00 | 82.32 | 84.65 | 84.65 | -0.59% | 6,987 |
| Jan 29, 2026 | 88.75 | 88.75 | 82.50 | 85.15 | 85.15 | -1.15% | 26,730 |
| Jan 28, 2026 | 86.32 | 88.99 | 84.20 | 86.14 | 86.14 | -0.21% | 31,820 |
| Jan 27, 2026 | 87.00 | 88.66 | 86.00 | 86.32 | 86.32 | -2.14% | 5,221 |
| Jan 23, 2026 | 90.01 | 90.11 | 87.75 | 88.21 | 88.21 | -2.83% | 2,732 |
| Jan 22, 2026 | 87.00 | 91.50 | 86.01 | 90.78 | 90.78 | 6.46% | 20,546 |
| Jan 21, 2026 | 87.19 | 87.20 | 84.13 | 85.27 | 85.27 | -1.16% | 7,844 |
| Jan 20, 2026 | 86.40 | 88.98 | 85.11 | 86.27 | 86.27 | -1.16% | 13,083 |
| Jan 19, 2026 | 88.89 | 89.00 | 86.35 | 87.28 | 87.28 | -1.32% | 4,585 |