NSE:DMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	266.15	268.95	263.00	267.00	-	-0.95%	17,208
Jul 21, 2026	266.00	270.20	264.10	269.55	269.55	1.05%	16,154
Jul 20, 2026	263.75	269.45	263.35	266.75	266.75	0.57%	19,539
Jul 17, 2026	270.90	272.95	261.00	265.25	265.25	-1.63%	23,644
Jul 16, 2026	257.65	272.80	256.60	269.65	269.65	3.99%	37,770
Jul 15, 2026	256.15	263.10	256.15	259.30	259.30	0.39%	29,317
Jul 14, 2026	260.20	265.50	255.35	258.30	258.30	-1.84%	13,724
Jul 13, 2026	263.50	267.45	253.30	263.15	263.15	-0.17%	19,106
Jul 10, 2026	274.00	274.70	261.50	263.60	263.60	-1.59%	41,535
Jul 9, 2026	254.35	270.00	252.55	267.85	267.85	4.61%	124,500
Jul 8, 2026	249.00	263.40	242.55	256.05	256.05	2.83%	147,446
Jul 7, 2026	252.40	252.40	246.05	249.00	249.00	-0.64%	22,632
Jul 6, 2026	251.55	256.95	249.00	250.60	250.60	-1.28%	34,592
Jul 3, 2026	257.80	259.55	249.20	253.85	253.85	-0.70%	38,604
Jul 2, 2026	253.90	257.50	252.80	255.65	255.65	0.69%	26,427
Jul 1, 2026	255.20	257.60	252.10	253.90	253.90	-0.04%	15,901
Jun 30, 2026	262.00	263.30	251.60	254.00	254.00	-2.83%	37,190
Jun 29, 2026	257.85	264.60	257.00	261.40	261.40	0.99%	40,912
Jun 25, 2026	253.00	279.00	250.10	258.85	258.85	3.02%	1,013,722
Jun 24, 2026	251.50	257.00	247.35	251.25	251.25	0.30%	51,268
Jun 23, 2026	256.25	259.25	248.30	250.50	250.50	-1.57%	40,191
Jun 22, 2026	258.00	262.00	251.35	254.50	254.50	1.29%	56,632
Jun 19, 2026	256.00	256.00	247.00	251.25	251.25	0.74%	55,954
Jun 18, 2026	257.90	257.90	245.40	249.40	249.40	-1.29%	97,372
Jun 17, 2026	263.00	263.00	251.00	252.65	252.65	-2.23%	92,737
Jun 16, 2026	264.00	264.75	255.35	258.40	258.40	0.84%	31,027
Jun 15, 2026	245.10	265.95	245.10	256.25	256.25	4.68%	160,939
Jun 12, 2026	240.00	247.80	237.50	244.80	244.80	2.30%	37,547
Jun 11, 2026	242.00	246.30	237.50	239.30	239.30	-2.45%	22,451
Jun 10, 2026	246.85	253.35	244.00	245.30	245.30	-1.21%	16,650
Jun 9, 2026	245.00	252.30	244.10	248.30	248.30	1.14%	18,305
Jun 8, 2026	247.00	250.30	242.95	245.50	245.50	-1.23%	41,162
Jun 5, 2026	255.00	259.40	245.10	248.55	248.55	-2.53%	49,070
Jun 4, 2026	258.75	264.60	252.70	255.00	255.00	-2.93%	59,466
Jun 3, 2026	265.40	267.85	260.00	262.70	262.70	-1.04%	33,889
Jun 2, 2026	258.25	267.45	257.00	265.45	265.45	1.63%	39,779
Jun 1, 2026	269.50	274.85	259.50	261.20	261.20	-2.99%	22,897
May 29, 2026	267.10	277.35	266.05	269.25	269.25	-0.30%	26,195
May 27, 2026	276.75	276.75	268.65	270.05	270.05	-1.73%	24,267
May 26, 2026	282.00	284.95	273.20	274.80	274.80	-1.45%	64,340
May 25, 2026	278.50	286.70	277.15	278.85	278.85	0.61%	54,283
May 22, 2026	275.90	283.10	272.90	277.15	277.15	0.97%	45,693
May 21, 2026	288.00	291.00	272.05	274.50	274.50	-2.97%	123,911
May 20, 2026	294.00	294.60	276.80	282.90	282.90	-4.31%	144,851
May 19, 2026	313.60	325.35	294.05	295.65	295.65	-3.92%	169,183
May 18, 2026	301.40	314.85	292.50	307.70	307.70	-1.83%	165,032
May 15, 2026	325.60	332.00	301.55	313.45	313.45	-2.87%	156,710
May 14, 2026	297.00	330.70	293.50	322.70	322.70	9.19%	393,761
May 13, 2026	307.80	317.40	292.70	295.55	295.55	-3.54%	85,130
May 12, 2026	314.70	323.95	301.35	306.40	306.40	-4.35%	133,556