DCM Limited (NSE:DCM)
India · Delayed Price · Currency is INR 101.50
-3.12 (-2.98%)
Aug 1, 2025, 3:28 PM IST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 104.20 | 106.00 | 102.10 | 103.26 | 103.26 | -1.30% | 16,490 |
| 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 |
| Jun 27, 2025 | 110.00 | 111.13 | 108.20 | 108.60 | 108.60 | -0.85% | 47,233 |
| Jun 26, 2025 | 104.02 | 110.80 | 104.00 | 109.53 | 109.53 | 5.48% | 77,247 |
| Jun 25, 2025 | 103.77 | 104.79 | 100.40 | 103.84 | 103.84 | 0.80% | 50,244 |
| Jun 24, 2025 | 101.95 | 105.00 | 101.91 | 103.02 | 103.02 | 1.05% | 9,719 |
| Jun 23, 2025 | 101.65 | 102.57 | 101.22 | 101.95 | 101.95 | 0.30% | 1,759 |
| Jun 20, 2025 | 103.25 | 103.25 | 101.01 | 101.65 | 101.65 | 0.08% | 9,192 |
| Jun 19, 2025 | 101.91 | 102.53 | 100.60 | 101.57 | 101.57 | - | 4,795 |
| Jun 18, 2025 | 104.70 | 104.70 | 100.51 | 101.57 | 101.57 | -1.14% | 21,707 |
| Jun 17, 2025 | 106.93 | 106.93 | 102.11 | 102.74 | 102.74 | -3.52% | 32,661 |
| Jun 16, 2025 | 108.00 | 110.29 | 105.20 | 106.49 | 106.49 | -2.73% | 24,514 |
| Jun 13, 2025 | 109.09 | 111.00 | 105.42 | 109.48 | 109.48 | 0.36% | 46,792 |
| Jun 12, 2025 | 107.60 | 110.77 | 107.00 | 109.09 | 109.09 | 2.61% | 77,409 |
| Jun 11, 2025 | 106.50 | 107.50 | 104.51 | 106.32 | 106.32 | 0.05% | 21,991 |
| Jun 10, 2025 | 103.58 | 107.50 | 102.00 | 106.27 | 106.27 | 2.61% | 41,508 |
| Jun 9, 2025 | 104.15 | 104.15 | 101.30 | 103.57 | 103.57 | 0.49% | 10,389 |
| Jun 6, 2025 | 104.40 | 104.40 | 102.02 | 103.06 | 103.06 | -0.01% | 13,311 |
| Jun 5, 2025 | 105.40 | 105.40 | 102.76 | 103.07 | 103.07 | -0.05% | 13,022 |
| Jun 4, 2025 | 107.25 | 107.25 | 100.15 | 103.12 | 103.12 | -1.93% | 41,677 |
| Jun 3, 2025 | 106.60 | 108.99 | 104.49 | 105.15 | 105.15 | -0.86% | 24,751 |
| Jun 2, 2025 | 101.00 | 107.04 | 101.00 | 106.06 | 106.06 | 4.47% | 32,951 |
| May 30, 2025 | 102.00 | 102.60 | 100.00 | 101.52 | 101.52 | -0.18% | 22,735 |
| May 29, 2025 | 106.48 | 106.48 | 100.11 | 101.70 | 101.70 | -2.80% | 46,332 |
| May 28, 2025 | 106.79 | 106.79 | 104.37 | 104.63 | 104.63 | -2.52% | 20,793 |
| May 27, 2025 | 107.98 | 107.98 | 104.25 | 107.34 | 107.34 | 0.41% | 34,866 |
| May 26, 2025 | 111.70 | 112.99 | 106.15 | 106.90 | 106.90 | -4.72% | 42,116 |