DCM Limited (NSE:DCM)
India · Delayed Price · Currency is INR 83.00
-1.44 (-1.71%)
Feb 19, 2026, 3:29 PM IST
DCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 88.15 | 88.90 | 87.11 | 88.45 | 88.45 | 0.72% | 8,103 |
| Jan 14, 2026 | 87.00 | 88.00 | 87.00 | 87.82 | 87.82 | 0.14% | 5,259 |
| Jan 13, 2026 | 87.98 | 90.49 | 86.20 | 87.70 | 87.70 | -0.32% | 27,217 |
| Jan 12, 2026 | 88.00 | 92.18 | 87.10 | 87.98 | 87.98 | -1.52% | 11,469 |
| Jan 9, 2026 | 90.71 | 91.86 | 87.92 | 89.34 | 89.34 | -1.51% | 13,183 |
| Jan 8, 2026 | 92.29 | 92.29 | 90.30 | 90.71 | 90.71 | -0.74% | 4,348 |
| Jan 7, 2026 | 90.10 | 92.43 | 89.96 | 91.39 | 91.39 | 0.40% | 7,822 |
| Jan 6, 2026 | 92.79 | 92.79 | 88.35 | 91.03 | 91.03 | -0.86% | 7,959 |
| Jan 5, 2026 | 93.80 | 93.80 | 91.07 | 91.82 | 91.82 | -0.78% | 11,279 |
| Jan 2, 2026 | 91.55 | 92.90 | 91.55 | 92.54 | 92.54 | 0.19% | 5,516 |
| Jan 1, 2026 | 93.60 | 93.85 | 91.55 | 92.36 | 92.36 | -1.18% | 7,771 |
| Dec 31, 2025 | 92.83 | 94.44 | 92.00 | 93.46 | 93.46 | 0.68% | 13,371 |
| Dec 30, 2025 | 92.00 | 93.00 | 91.40 | 92.83 | 92.83 | 1.62% | 5,168 |
| Dec 29, 2025 | 92.30 | 93.40 | 90.85 | 91.35 | 91.35 | -1.28% | 24,161 |
| Dec 26, 2025 | 95.59 | 95.59 | 90.73 | 92.53 | 92.53 | 0.72% | 22,503 |
| Dec 24, 2025 | 92.32 | 92.52 | 91.50 | 91.87 | 91.87 | -0.50% | 8,012 |
| Dec 23, 2025 | 92.00 | 93.88 | 91.51 | 92.33 | 92.33 | 0.36% | 3,914 |
| Dec 22, 2025 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | -0.13% | 8,090 |
| Dec 19, 2025 | 91.10 | 92.99 | 91.10 | 92.12 | 92.12 | -0.67% | 7,373 |
| Dec 18, 2025 | 91.40 | 93.74 | 91.05 | 92.74 | 92.74 | 0.31% | 5,750 |
| Dec 17, 2025 | 93.00 | 93.79 | 92.12 | 92.45 | 92.45 | -0.13% | 1,301 |
| Dec 16, 2025 | 93.00 | 94.00 | 91.70 | 92.57 | 92.57 | -0.24% | 9,539 |
| Dec 15, 2025 | 92.21 | 94.41 | 91.60 | 92.79 | 92.79 | 0.56% | 33,976 |
| Dec 12, 2025 | 93.98 | 93.98 | 91.98 | 92.27 | 92.27 | -0.26% | 4,574 |
| Dec 11, 2025 | 92.42 | 95.90 | 91.52 | 92.51 | 92.51 | 0.10% | 7,040 |
| Dec 10, 2025 | 94.33 | 94.33 | 91.60 | 92.42 | 92.42 | 0.70% | 3,531 |
| Dec 9, 2025 | 92.00 | 94.40 | 91.50 | 91.78 | 91.78 | 0.04% | 3,522 |