DCM Limited (NSE:DCM)
India · Delayed Price · Currency is INR 69.97
-1.43 (-2.00%)
Nov 11, 2026, 2:57 PM IST
NSE:DCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.20 | 72.20 | 69.10 | 69.97 | 69.97 | -2.00% | 14,086 |
| Nov 9, 2026 | 71.50 | 72.51 | 70.63 | 71.40 | 71.40 | -0.27% | 12,375 |
| Nov 8, 2026 | 71.90 | 71.90 | 70.90 | 71.59 | 71.59 | 1.17% | 2,374 |
| Nov 6, 2026 | 71.95 | 71.96 | 70.50 | 70.76 | 70.76 | -1.71% | 2,010 |
| Nov 5, 2026 | 73.50 | 73.50 | 71.80 | 71.99 | 71.99 | -0.69% | 10,758 |
| Nov 4, 2026 | 74.00 | 74.50 | 71.80 | 72.49 | 72.49 | -3.31% | 16,266 |
| Nov 3, 2026 | 75.90 | 76.60 | 73.80 | 74.97 | 74.97 | 0.64% | 2,645 |
| Nov 2, 2026 | 79.00 | 79.00 | 74.00 | 74.49 | 74.49 | -1.74% | 4,791 |
| Oct 30, 2026 | 79.50 | 81.80 | 73.70 | 75.81 | 75.81 | -2.51% | 12,423 |
| Oct 29, 2026 | 73.30 | 79.40 | 72.20 | 77.76 | 77.76 | 7.70% | 10,916 |
| Oct 28, 2026 | 73.20 | 73.20 | 72.01 | 72.20 | 72.20 | 0.46% | 4,257 |
| Oct 27, 2026 | 69.10 | 72.40 | 69.00 | 71.87 | 71.87 | 2.69% | 12,578 |
| Oct 26, 2026 | 69.01 | 72.20 | 69.00 | 69.99 | 69.99 | -0.53% | 8,845 |
| Oct 23, 2026 | 70.25 | 74.40 | 68.45 | 70.36 | 70.36 | 2.09% | 19,132 |
| Oct 22, 2026 | 65.40 | 71.90 | 64.51 | 68.92 | 68.92 | 3.80% | 18,713 |
| Oct 21, 2026 | 70.60 | 70.80 | 66.25 | 66.40 | 66.40 | -3.60% | 9,533 |
| Oct 19, 2026 | 71.67 | 72.40 | 68.00 | 68.88 | 68.88 | -3.89% | 4,408 |
| Oct 16, 2026 | 72.10 | 72.10 | 71.20 | 71.67 | 71.67 | 0.66% | 387 |
| Oct 15, 2026 | 71.20 | 71.99 | 71.20 | 71.20 | 71.20 | -0.41% | 683 |
| Oct 14, 2026 | 71.00 | 71.65 | 70.49 | 71.49 | 71.49 | -0.68% | 2,415 |
| Oct 13, 2026 | 70.50 | 71.99 | 69.73 | 71.98 | 71.98 | 1.77% | 3,390 |
| Oct 12, 2026 | 73.00 | 73.00 | 69.30 | 70.73 | 70.73 | -0.62% | 609 |
| Oct 9, 2026 | 70.80 | 71.40 | 67.75 | 71.17 | 71.17 | 1.90% | 5,583 |
| Oct 8, 2026 | 71.90 | 71.90 | 68.64 | 69.84 | 69.84 | -1.65% | 3,384 |
| Oct 7, 2026 | 72.32 | 72.50 | 70.90 | 71.01 | 71.01 | -1.32% | 4,425 |
| Oct 6, 2026 | 72.55 | 73.60 | 71.41 | 71.96 | 71.96 | -1.03% | 3,606 |
| Oct 5, 2026 | 72.02 | 76.60 | 71.10 | 72.71 | 72.71 | -0.16% | 40,530 |
| Oct 1, 2026 | 74.00 | 74.00 | 72.02 | 72.83 | 72.83 | -1.58% | 1,935 |
| Sep 30, 2026 | 75.01 | 77.60 | 73.41 | 74.00 | 74.00 | -1.33% | 18,795 |
| Sep 29, 2026 | 75.10 | 75.80 | 75.00 | 75.00 | 75.00 | -0.13% | 1,394 |
| Sep 28, 2026 | 76.00 | 76.02 | 75.00 | 75.10 | 75.10 | 0.13% | 2,575 |
| Sep 25, 2026 | 75.01 | 75.99 | 74.98 | 75.00 | 75.00 | -0.09% | 9,883 |
| Sep 24, 2026 | 76.85 | 76.85 | 74.30 | 75.07 | 75.07 | -0.36% | 14,020 |
| Sep 23, 2026 | 76.42 | 77.79 | 74.81 | 75.34 | 75.34 | -1.35% | 9,428 |
| Sep 22, 2026 | 76.00 | 76.67 | 75.55 | 76.37 | 76.37 | 0.47% | 12,046 |
| Sep 21, 2026 | 78.21 | 78.21 | 75.51 | 76.01 | 76.01 | -1.55% | 23,462 |
| Sep 18, 2026 | 78.00 | 79.79 | 77.01 | 77.21 | 77.21 | 1.11% | 4,286 |
| Sep 17, 2026 | 76.27 | 78.59 | 75.65 | 76.36 | 76.36 | 0.12% | 4,988 |
| Sep 16, 2026 | 75.06 | 77.02 | 74.98 | 76.27 | 76.27 | -0.20% | 16,150 |
| Sep 15, 2026 | 77.25 | 79.75 | 75.40 | 76.42 | 76.42 | 1.89% | 18,824 |
| Sep 11, 2026 | 76.20 | 77.00 | 75.00 | 75.00 | 75.00 | -1.57% | 11,232 |
| Sep 10, 2026 | 77.00 | 77.00 | 74.80 | 76.20 | 76.20 | 1.61% | 3,407 |
| Sep 9, 2026 | 75.10 | 76.54 | 74.80 | 74.99 | 74.99 | -0.09% | 13,063 |
| Sep 8, 2026 | 76.20 | 77.90 | 75.00 | 75.06 | 75.06 | -1.43% | 29,183 |
| Sep 7, 2026 | 77.61 | 78.70 | 75.50 | 76.15 | 76.15 | -1.12% | 29,267 |
| Sep 4, 2026 | 77.00 | 78.40 | 76.80 | 77.01 | 77.01 | 0.05% | 16,163 |
| Sep 3, 2026 | 78.00 | 79.70 | 76.80 | 76.97 | 76.97 | -1.81% | 12,362 |
| Sep 2, 2026 | 77.56 | 78.79 | 76.79 | 78.39 | 78.39 | 0.93% | 14,889 |
| Sep 1, 2026 | 79.00 | 79.85 | 77.56 | 77.67 | 77.67 | -1.68% | 43,818 |
| Aug 31, 2026 | 79.02 | 80.25 | 78.00 | 79.00 | 79.00 | 0.05% | 19,369 |