NSE:DCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	97.00	97.00	92.07	92.07	92.07	-4.99%	22,874
Jul 21, 2026	96.80	100.68	96.06	96.91	96.91	-0.61%	14,633
Jul 20, 2026	96.40	98.62	93.90	97.50	97.50	3.80%	28,482
Jul 17, 2026	97.99	98.00	92.89	93.93	93.93	-3.93%	16,538
Jul 16, 2026	99.00	100.00	94.05	97.77	97.77	-1.24%	49,634
Jul 15, 2026	99.50	100.00	97.00	99.00	99.00	0.64%	7,559
Jul 14, 2026	95.26	100.82	94.60	98.37	98.37	2.45%	13,453
Jul 13, 2026	97.20	98.83	95.00	96.02	96.02	-2.02%	6,766
Jul 10, 2026	99.56	100.00	97.00	98.00	98.00	-2.06%	4,113
Jul 9, 2026	96.00	102.00	96.00	100.06	100.06	2.71%	24,234
Jul 8, 2026	95.01	99.00	95.00	97.42	97.42	-1.07%	7,800
Jul 7, 2026	97.47	98.99	94.70	98.47	98.47	1.53%	6,874
Jul 6, 2026	95.84	97.69	95.84	96.99	96.99	-0.83%	1,301
Jul 3, 2026	98.00	99.89	95.00	97.80	97.80	-0.20%	3,412
Jul 2, 2026	98.44	102.00	97.00	98.00	98.00	-0.10%	8,595
Jul 1, 2026	98.50	99.00	95.30	98.10	98.10	-1.21%	4,356
Jun 30, 2026	96.90	100.00	96.01	99.30	99.30	3.34%	6,522
Jun 29, 2026	95.40	101.00	93.90	96.09	96.09	-2.29%	13,423
Jun 25, 2026	92.62	99.60	92.62	98.34	98.34	0.87%	19,630
Jun 24, 2026	97.20	99.80	95.40	97.49	97.49	-2.17%	5,783
Jun 23, 2026	98.00	101.00	93.56	99.65	99.65	1.19%	12,791
Jun 22, 2026	92.65	99.50	92.65	98.48	98.48	1.63%	13,022
Jun 19, 2026	94.40	99.15	94.40	96.90	96.90	2.62%	6,128
Jun 18, 2026	97.14	97.49	94.01	94.43	94.43	-2.31%	1,792
Jun 17, 2026	95.47	99.00	92.00	96.66	96.66	1.75%	11,687
Jun 16, 2026	94.05	96.00	93.05	95.00	95.00	0.02%	2,835
Jun 15, 2026	91.98	97.00	91.98	94.98	94.98	2.25%	12,022
Jun 12, 2026	92.96	93.90	92.30	92.89	92.89	-0.08%	3,391
Jun 11, 2026	92.20	93.92	91.10	92.96	92.96	0.12%	5,236
Jun 10, 2026	93.25	95.00	92.00	92.85	92.85	-0.43%	9,824
Jun 9, 2026	97.49	97.49	92.00	93.25	93.25	-1.92%	8,000
Jun 8, 2026	99.98	99.98	94.00	95.08	95.08	-3.01%	3,847
Jun 5, 2026	93.48	104.30	93.00	98.03	98.03	5.39%	70,769
Jun 4, 2026	95.00	96.99	92.61	93.02	93.02	-2.19%	18,699
Jun 3, 2026	94.00	96.89	91.70	95.10	95.10	1.05%	55,946
Jun 2, 2026	84.00	95.55	82.01	94.11	94.11	11.03%	47,115
Jun 1, 2026	85.80	88.19	83.00	84.76	84.76	-2.62%	8,621
May 29, 2026	86.99	88.50	83.80	87.04	87.04	-3.76%	19,046
May 27, 2026	93.98	93.98	89.10	90.44	90.44	-1.75%	14,764
May 26, 2026	88.23	94.00	88.01	92.05	92.05	4.33%	58,083
May 25, 2026	80.15	89.90	80.15	88.23	88.23	6.84%	57,123
May 22, 2026	82.50	83.50	82.10	82.58	82.58	0.49%	569
May 21, 2026	82.95	84.00	82.00	82.18	82.18	-0.02%	2,208
May 20, 2026	81.96	84.78	81.12	82.20	82.20	0.29%	20,833
May 19, 2026	84.00	84.10	81.02	81.96	81.96	-2.00%	5,888
May 18, 2026	81.20	84.40	80.00	83.63	83.63	0.08%	10,105
May 15, 2026	87.90	88.00	81.81	83.56	83.56	-1.92%	7,291
May 14, 2026	81.19	88.90	79.20	85.20	85.20	6.61%	51,835
May 13, 2026	79.40	82.00	78.25	79.92	79.92	-1.31%	6,116
May 12, 2026	83.40	83.40	80.41	80.98	80.98	-2.20%	3,919