NSE:DCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	80.02	84.18	80.02	82.80	82.80	0.80%	5,283
May 8, 2026	83.20	83.20	80.50	82.14	82.14	-1.44%	3,494
May 7, 2026	83.49	83.49	82.20	83.34	83.34	0.57%	4,207
May 6, 2026	83.00	83.99	82.10	82.87	82.87	0.15%	4,132
May 5, 2026	83.00	87.15	81.10	82.75	82.75	1.14%	16,534
May 4, 2026	81.03	82.99	81.03	81.82	81.82	-0.24%	1,624
Apr 30, 2026	85.70	85.70	80.00	82.02	82.02	-1.74%	9,574
Apr 29, 2026	87.70	87.70	82.15	83.47	83.47	-0.77%	10,286
Apr 28, 2026	85.40	86.39	82.01	84.12	84.12	0.04%	14,589
Apr 27, 2026	79.99	87.04	79.20	84.09	84.09	7.39%	36,298
Apr 24, 2026	79.00	81.75	76.01	78.30	78.30	-0.74%	8,718
Apr 23, 2026	73.20	83.90	71.61	78.88	78.88	8.50%	29,764
Apr 22, 2026	71.44	72.90	70.55	72.70	72.70	1.78%	5,222
Apr 21, 2026	71.24	72.90	70.50	71.43	71.43	0.03%	4,491
Apr 20, 2026	72.16	72.49	70.00	71.41	71.41	-1.04%	5,443
Apr 17, 2026	71.99	73.10	69.19	72.16	72.16	1.79%	16,743
Apr 16, 2026	72.00	72.42	70.50	70.89	70.89	0.98%	12,067
Apr 15, 2026	70.50	72.80	68.00	70.20	70.20	1.17%	15,060
Apr 13, 2026	67.99	69.50	65.99	69.39	69.39	2.06%	6,905
Apr 10, 2026	65.02	69.40	63.00	67.99	67.99	4.58%	24,840
Apr 9, 2026	65.05	66.60	61.55	65.01	65.01	-0.06%	22,356
Apr 8, 2026	67.00	67.00	64.50	65.05	65.05	1.82%	11,067