DCM Limited (NSE:DCM)
India · Delayed Price · Currency is INR 75.00
-0.34 (-0.45%)
Sep 24, 2026, 3:28 PM IST
NSE:DCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 76.85 | 76.85 | 74.30 | 75.00 | - | -0.45% | 14,521 |
| 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 |
| Aug 28, 2026 | 80.50 | 81.40 | 78.60 | 78.96 | 78.96 | -3.12% | 20,246 |
| Aug 27, 2026 | 81.10 | 82.00 | 79.50 | 81.50 | 81.50 | 1.74% | 4,898 |
| Aug 26, 2026 | 81.70 | 81.70 | 79.86 | 80.11 | 80.11 | -0.73% | 44,812 |
| Aug 25, 2026 | 80.35 | 81.40 | 78.60 | 80.70 | 80.70 | 1.55% | 20,780 |
| Aug 24, 2026 | 81.00 | 82.90 | 78.40 | 79.47 | 79.47 | -1.79% | 3,529 |
| Aug 21, 2026 | 80.00 | 82.00 | 80.00 | 80.92 | 80.92 | 1.90% | 19,829 |
| Aug 20, 2026 | 82.36 | 83.00 | 77.81 | 79.41 | 79.41 | -2.08% | 15,279 |
| Aug 19, 2026 | 81.50 | 83.90 | 80.00 | 81.10 | 81.10 | -1.70% | 10,825 |
| Aug 18, 2026 | 81.08 | 84.20 | 80.44 | 82.50 | 82.50 | 0.51% | 5,432 |
| Aug 17, 2026 | 82.66 | 83.90 | 82.00 | 82.08 | 82.08 | -0.70% | 2,698 |
| Aug 14, 2026 | 82.00 | 84.20 | 81.80 | 82.66 | 82.66 | -0.12% | 8,000 |
| Aug 13, 2026 | 82.80 | 83.70 | 82.50 | 82.76 | 82.76 | 0.72% | 1,518 |
| Aug 12, 2026 | 81.25 | 83.75 | 81.25 | 82.17 | 82.17 | -1.89% | 372 |
| Aug 11, 2026 | 82.00 | 84.80 | 81.02 | 83.75 | 83.75 | 2.13% | 3,262 |
| Aug 10, 2026 | 82.08 | 83.65 | 81.00 | 82.00 | 82.00 | -0.59% | 414 |
| Aug 7, 2026 | 82.75 | 82.75 | 81.00 | 82.49 | 82.49 | 0.34% | 1,928 |
| Aug 6, 2026 | 82.58 | 83.00 | 81.00 | 82.21 | 82.21 | -0.45% | 3,114 |
| Aug 5, 2026 | 83.20 | 83.40 | 80.00 | 82.58 | 82.58 | 0.71% | 4,974 |
| Aug 4, 2026 | 81.25 | 84.94 | 79.47 | 82.00 | 82.00 | -1.97% | 14,813 |
| Aug 3, 2026 | 89.80 | 89.80 | 83.65 | 83.65 | 83.65 | -5.00% | 14,955 |
| Jul 31, 2026 | 88.60 | 91.00 | 88.00 | 88.05 | 88.05 | -0.17% | 1,259 |
| Jul 30, 2026 | 89.70 | 89.70 | 85.80 | 88.20 | 88.20 | -1.67% | 761 |
| Jul 29, 2026 | 90.00 | 90.00 | 88.00 | 89.70 | 89.70 | -0.22% | 474 |
| Jul 28, 2026 | 85.26 | 89.90 | 85.26 | 89.90 | 89.90 | 3.33% | 3,090 |
| Jul 27, 2026 | 86.40 | 88.00 | 86.40 | 87.00 | 87.00 | -2.14% | 3,941 |
| Jul 24, 2026 | 88.73 | 89.80 | 88.00 | 88.90 | 88.90 | 0.69% | 1,162 |
| Jul 23, 2026 | 92.07 | 94.00 | 87.80 | 88.29 | 88.29 | -4.11% | 8,834 |
| 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 |