DCM Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	100.00	102.01	99.15	99.91	99.91	-1.53%	15,202
Sep 8, 2025	101.95	105.00	99.55	101.46	101.46	1.51%	29,579
Sep 5, 2025	101.72	103.88	99.06	99.95	99.95	0.22%	20,555
Sep 4, 2025	100.00	100.50	98.57	99.73	99.73	-0.11%	24,817
Sep 3, 2025	98.05	100.99	98.05	99.84	99.84	0.15%	32,742
Sep 2, 2025	99.90	100.50	98.46	99.69	99.69	0.50%	38,564
Sep 1, 2025	100.17	100.79	98.11	99.19	99.19	-0.98%	58,412
Aug 29, 2025	101.10	101.10	99.50	100.17	100.17	-0.20%	9,043
Aug 28, 2025	99.25	101.00	99.15	100.37	100.37	0.04%	13,926
Aug 26, 2025	101.50	101.50	98.42	100.33	100.33	0.27%	7,485
Aug 25, 2025	101.80	101.80	98.99	100.06	100.06	-0.22%	11,666
Aug 22, 2025	101.43	101.43	99.11	100.28	100.28	0.40%	18,401
Aug 21, 2025	100.93	101.25	99.12	99.88	99.88	-0.26%	9,668
Aug 20, 2025	101.60	101.90	99.35	100.14	100.14	-	20,736
Aug 19, 2025	99.50	102.29	99.50	100.14	100.14	0.34%	26,544
Aug 18, 2025	99.82	101.03	99.06	99.80	99.80	-0.02%	8,863
Aug 14, 2025	101.79	101.79	98.21	99.82	99.82	-0.98%	17,558
Aug 13, 2025	101.21	101.21	99.75	100.81	100.81	1.32%	10,137
Aug 12, 2025	100.12	100.99	99.08	99.50	99.50	-0.98%	11,076
Aug 11, 2025	99.58	101.25	98.86	100.48	100.48	1.80%	12,078
Aug 8, 2025	100.11	101.19	98.01	98.70	98.70	-0.94%	17,522
Aug 7, 2025	100.80	101.42	99.00	99.64	99.64	-0.79%	13,188
Aug 6, 2025	99.71	101.74	98.56	100.43	100.43	-0.26%	32,002
Aug 5, 2025	103.90	104.90	99.99	100.69	100.69	-1.17%	42,233
Aug 4, 2025	103.49	103.49	99.40	101.88	101.88	0.25%	23,080
Aug 1, 2025	104.20	106.00	101.01	101.63	101.63	-2.86%	27,498
Jul 31, 2025	104.98	105.80	100.91	104.62	104.62	-0.69%	40,741
Jul 30, 2025	104.59	105.85	103.60	105.35	105.35	1.39%	12,853
Jul 29, 2025	103.60	106.76	101.58	103.91	103.91	-1.67%	66,979
Jul 28, 2025	111.17	111.23	104.80	105.67	105.67	-4.19%	31,318
Jul 25, 2025	110.19	113.40	109.10	110.29	110.29	0.09%	40,007
Jul 24, 2025	111.00	113.37	108.00	110.19	110.19	-2.23%	25,185
Jul 23, 2025	114.74	114.74	112.00	112.70	112.70	-1.38%	16,137
Jul 22, 2025	113.30	116.15	113.30	114.28	114.28	0.91%	25,987
Jul 21, 2025	112.79	114.34	112.32	113.25	113.25	0.79%	13,132
Jul 18, 2025	115.60	115.64	111.30	112.36	112.36	-2.52%	47,533
Jul 17, 2025	115.25	117.38	114.98	115.26	115.26	0.65%	37,949
Jul 16, 2025	115.40	117.50	112.15	114.52	114.52	-0.78%	54,994
Jul 15, 2025	118.00	118.75	115.11	115.42	115.42	-0.49%	58,089
Jul 14, 2025	116.91	119.38	115.12	115.99	115.99	-1.85%	93,031
Jul 11, 2025	130.00	136.00	116.50	118.18	118.18	-6.72%	1,034,352
Jul 10, 2025	105.59	126.70	105.28	126.70	126.70	19.99%	1,329,205
Jul 9, 2025	106.00	108.04	104.10	105.59	105.59	-1.76%	35,588
Jul 8, 2025	107.42	110.35	106.11	107.48	107.48	0.07%	45,801
Jul 7, 2025	104.05	108.36	104.05	107.41	107.41	2.48%	23,694
Jul 4, 2025	106.50	106.51	104.00	104.81	104.81	0.14%	14,674
Jul 3, 2025	104.66	105.82	104.08	104.66	104.66	-0.63%	15,809
Jul 2, 2025	106.36	106.98	104.50	105.32	105.32	-0.62%	8,734
Jul 1, 2025	109.25	109.25	105.12	105.98	105.98	-1.40%	12,711
Jun 30, 2025	109.90	109.90	105.77	107.49	107.49	-1.02%	28,196