DCW Limited (NSE:DCW)
India · Delayed Price · Currency is INR 74.93
-1.87 (-2.43%)
Aug 1, 2025, 3:29 PM IST
DCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 77.00 | 80.18 | 72.20 | 74.93 | 74.93 | -2.43% | 2,624,263 |
| Jul 31, 2025 | 77.10 | 78.45 | 76.05 | 76.80 | 76.80 | -2.29% | 975,230 |
| Jul 30, 2025 | 79.50 | 80.70 | 78.28 | 78.60 | 78.60 | -0.95% | 1,656,366 |
| Jul 29, 2025 | 76.05 | 80.18 | 75.70 | 79.35 | 79.35 | 4.34% | 2,352,687 |
| Jul 28, 2025 | 79.08 | 79.94 | 76.00 | 76.05 | 76.05 | -3.83% | 1,394,449 |
| Jul 25, 2025 | 78.44 | 80.93 | 77.50 | 79.08 | 79.08 | 0.64% | 2,209,746 |
| Jul 24, 2025 | 73.97 | 81.99 | 73.97 | 78.58 | 78.58 | 6.30% | 8,930,858 |
| Jul 23, 2025 | 74.25 | 74.75 | 73.51 | 73.92 | 73.92 | -0.03% | 913,689 |
| Jul 22, 2025 | 76.00 | 76.25 | 73.55 | 73.94 | 73.94 | -2.35% | 935,762 |
| Jul 21, 2025 | 76.40 | 76.65 | 75.40 | 75.72 | 75.72 | -0.89% | 417,009 |
| Jul 18, 2025 | 77.72 | 77.72 | 76.05 | 76.40 | 76.40 | -1.11% | 498,139 |
| Jul 17, 2025 | 76.89 | 77.80 | 76.70 | 77.26 | 77.26 | 0.97% | 768,247 |
| Jul 16, 2025 | 76.80 | 77.49 | 75.82 | 76.52 | 76.52 | -0.30% | 967,067 |
| Jul 15, 2025 | 75.77 | 78.18 | 75.77 | 76.75 | 76.75 | 1.29% | 1,187,909 |
| Jul 14, 2025 | 76.30 | 76.63 | 75.32 | 75.77 | 75.77 | -0.81% | 724,055 |
| Jul 11, 2025 | 77.20 | 78.26 | 76.00 | 76.39 | 76.39 | -1.56% | 1,018,669 |
| Jul 10, 2025 | 79.99 | 80.00 | 76.55 | 77.60 | 77.60 | -2.59% | 1,758,878 |
| Jul 9, 2025 | 80.01 | 80.61 | 79.50 | 79.66 | 79.66 | -0.41% | 392,668 |
| Jul 8, 2025 | 80.71 | 81.75 | 79.40 | 79.99 | 79.99 | -0.98% | 825,585 |
| Jul 7, 2025 | 82.00 | 82.42 | 80.25 | 80.78 | 80.78 | -1.10% | 632,329 |
| Jul 4, 2025 | 84.05 | 84.22 | 81.05 | 81.68 | 81.68 | -2.44% | 1,084,020 |
| Jul 3, 2025 | 84.05 | 84.39 | 83.00 | 83.72 | 83.72 | -0.08% | 996,701 |
| Jul 2, 2025 | 85.29 | 85.29 | 82.60 | 83.79 | 83.79 | -1.35% | 963,565 |
| Jul 1, 2025 | 84.52 | 85.79 | 83.90 | 84.94 | 84.94 | 1.20% | 1,505,014 |
| Jun 30, 2025 | 83.78 | 85.45 | 83.33 | 83.93 | 83.93 | 0.97% | 1,682,290 |
| Jun 27, 2025 | 80.00 | 87.20 | 79.70 | 83.12 | 83.12 | 3.50% | 10,336,121 |
| Jun 26, 2025 | 79.50 | 81.00 | 78.70 | 80.31 | 80.31 | 1.79% | 1,431,309 |
| Jun 25, 2025 | 76.35 | 79.70 | 76.28 | 78.90 | 78.90 | 3.95% | 2,093,766 |
| Jun 24, 2025 | 75.24 | 77.16 | 75.01 | 75.90 | 75.90 | 2.50% | 968,931 |
| Jun 23, 2025 | 75.00 | 75.00 | 73.55 | 74.05 | 74.05 | -1.08% | 682,807 |
| Jun 20, 2025 | 73.35 | 75.51 | 73.00 | 74.86 | 74.86 | 2.07% | 979,593 |
| Jun 19, 2025 | 75.00 | 75.98 | 72.72 | 73.34 | 73.34 | -2.54% | 1,283,526 |
| Jun 18, 2025 | 75.50 | 78.85 | 75.00 | 75.25 | 75.25 | -0.40% | 2,789,169 |
| Jun 17, 2025 | 78.81 | 79.44 | 75.00 | 75.55 | 75.55 | -4.16% | 1,271,558 |
| Jun 16, 2025 | 80.00 | 80.01 | 77.59 | 78.83 | 78.83 | -1.30% | 762,323 |
| Jun 13, 2025 | 79.34 | 80.77 | 78.81 | 79.87 | 79.87 | -1.60% | 1,041,431 |
| Jun 12, 2025 | 83.79 | 84.49 | 80.80 | 81.17 | 81.17 | -3.13% | 1,370,951 |
| Jun 11, 2025 | 84.50 | 86.40 | 82.45 | 83.79 | 83.79 | -0.64% | 1,831,064 |
| Jun 10, 2025 | 84.57 | 86.20 | 84.04 | 84.33 | 84.33 | 0.51% | 957,933 |
| Jun 9, 2025 | 83.32 | 86.70 | 82.00 | 83.90 | 83.90 | 1.49% | 2,731,438 |
| Jun 6, 2025 | 82.70 | 84.34 | 81.30 | 82.67 | 82.67 | 0.46% | 1,572,105 |
| Jun 5, 2025 | 79.60 | 85.60 | 79.60 | 82.29 | 82.29 | 3.52% | 4,309,197 |
| Jun 4, 2025 | 80.15 | 80.50 | 77.93 | 79.49 | 79.49 | -0.66% | 1,036,432 |
| Jun 3, 2025 | 77.39 | 82.00 | 77.37 | 80.02 | 80.02 | 3.71% | 3,783,586 |
| Jun 2, 2025 | 76.20 | 77.85 | 76.08 | 77.16 | 77.16 | 0.51% | 670,332 |
| May 30, 2025 | 77.30 | 77.67 | 76.20 | 76.77 | 76.77 | -0.66% | 435,072 |
| May 29, 2025 | 78.30 | 78.45 | 77.00 | 77.28 | 77.28 | -1.02% | 540,650 |
| May 28, 2025 | 77.47 | 80.00 | 76.75 | 78.08 | 78.08 | 1.26% | 1,324,536 |
| May 27, 2025 | 77.00 | 77.94 | 76.00 | 77.11 | 77.11 | 0.35% | 616,555 |
| May 26, 2025 | 77.62 | 78.59 | 76.70 | 76.84 | 76.84 | -1.49% | 556,041 |