NSE:DCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	67.20	68.70	63.30	63.89	63.89	-2.83%	17,487
Apr 6, 2026	63.80	66.90	61.01	65.75	65.75	5.78%	9,390
Apr 2, 2026	59.50	63.20	58.25	62.16	62.16	1.70%	11,251
Apr 1, 2026	57.60	62.35	57.60	61.12	61.12	10.38%	11,068
Mar 30, 2026	58.90	58.90	55.00	55.37	55.37	-4.05%	11,198
Mar 27, 2026	58.50	59.40	55.15	57.71	57.71	-2.02%	33,624
Mar 25, 2026	61.50	61.50	58.25	58.90	58.90	-1.46%	12,683
Mar 24, 2026	60.49	60.49	57.00	59.77	59.77	2.14%	11,129
Mar 23, 2026	62.40	62.40	55.12	58.52	58.52	-4.44%	11,818
Mar 20, 2026	62.95	62.95	60.60	61.24	61.24	-0.28%	9,261
Mar 19, 2026	62.50	62.50	60.26	61.41	61.41	-2.09%	6,868
Mar 18, 2026	60.90	63.89	60.02	62.72	62.72	4.60%	30,759
Mar 17, 2026	60.00	60.50	58.00	59.96	59.96	2.69%	13,059
Mar 16, 2026	59.00	59.80	58.00	58.39	58.39	-0.46%	5,162
Mar 13, 2026	60.90	61.99	58.02	58.66	58.66	-3.65%	12,415
Mar 12, 2026	61.00	62.35	60.55	60.88	60.88	-0.16%	14,058
Mar 11, 2026	61.80	62.76	60.50	60.98	60.98	-0.11%	51,884
Mar 10, 2026	65.89	68.80	60.80	61.05	61.05	-5.22%	195,244
Mar 9, 2026	69.00	69.80	63.80	64.41	64.41	-9.09%	33,676