DCM Limited (BOM:502820)
India
· Delayed Price · Currency is INR 83.59
-0.11 (-0.13%)
At close: Apr 28, 2026
DCM Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.00 | 85.44 | 82.91 | 83.59 | 83.59 | -0.13% | 1,647 |
| Apr 27, 2026 | 79.50 | 87.38 | 79.48 | 83.70 | 83.70 | 9.40% | 1,676 |
| Apr 24, 2026 | 79.59 | 79.59 | 76.51 | 76.51 | 76.51 | -2.35% | 60 |
| Apr 23, 2026 | 71.11 | 83.00 | 71.11 | 78.35 | 78.35 | 7.01% | 4,462 |
| Apr 22, 2026 | 71.60 | 73.38 | 71.00 | 73.22 | 73.22 | 2.32% | 211 |
| Apr 21, 2026 | 71.20 | 72.00 | 71.20 | 71.56 | 71.56 | 0.79% | 308 |
| Apr 20, 2026 | 70.69 | 71.27 | 70.50 | 71.00 | 71.00 | -1.84% | 314 |
| Apr 17, 2026 | 74.99 | 74.99 | 69.63 | 72.33 | 72.33 | 2.02% | 1,189 |
| Apr 16, 2026 | 71.50 | 72.04 | 70.21 | 70.90 | 70.90 | 1.52% | 228 |
| Apr 15, 2026 | 66.65 | 72.00 | 66.65 | 69.84 | 69.84 | 0.39% | 997 |
| Apr 13, 2026 | 64.40 | 69.72 | 62.00 | 69.57 | 69.57 | 1.12% | 1,130 |
| Apr 10, 2026 | 70.85 | 73.00 | 61.58 | 68.80 | 68.80 | 7.43% | 3,904 |
| Apr 9, 2026 | 65.95 | 65.95 | 62.09 | 64.04 | 64.04 | -2.54% | 1,268 |
| Apr 8, 2026 | 65.50 | 66.01 | 65.50 | 65.71 | 65.71 | 3.66% | 77 |
| Apr 7, 2026 | 66.36 | 68.67 | 63.01 | 63.39 | 63.39 | -4.46% | 1,554 |
| Apr 6, 2026 | 59.00 | 68.30 | 59.00 | 66.35 | 66.35 | 6.59% | 1,312 |
| Apr 2, 2026 | 58.03 | 63.00 | 58.03 | 62.25 | 62.25 | 0.84% | 873 |
| Apr 1, 2026 | 58.70 | 61.90 | 58.70 | 61.73 | 61.73 | 10.49% | 743 |
| Mar 30, 2026 | 57.01 | 58.19 | 55.80 | 55.87 | 55.87 | -3.36% | 897 |
| Mar 27, 2026 | 57.30 | 59.28 | 54.80 | 57.81 | 57.81 | -1.30% | 1,571 |
| Mar 25, 2026 | 58.58 | 60.63 | 58.51 | 58.57 | 58.57 | -0.73% | 402 |
| Mar 24, 2026 | 59.34 | 60.15 | 59.00 | 59.00 | 59.00 | 3.51% | 361 |
| Mar 23, 2026 | 69.95 | 69.95 | 57.00 | 57.00 | 57.00 | -6.63% | 134 |
| Mar 20, 2026 | 61.50 | 62.32 | 61.05 | 61.05 | 61.05 | -0.18% | 2,213 |
| Mar 19, 2026 | 61.80 | 61.80 | 60.70 | 61.16 | 61.16 | -2.92% | 262 |
| Mar 18, 2026 | 60.10 | 63.40 | 59.62 | 63.00 | 63.00 | 5.90% | 1,735 |
| Mar 17, 2026 | 58.49 | 60.43 | 58.49 | 59.49 | 59.49 | 1.71% | 829 |
| Mar 16, 2026 | 58.88 | 59.78 | 58.00 | 58.49 | 58.49 | -0.65% | 679 |
| Mar 13, 2026 | 61.73 | 62.51 | 58.50 | 58.87 | 58.87 | -3.87% | 4,108 |
| Mar 12, 2026 | 61.00 | 62.36 | 60.50 | 61.24 | 61.24 | 0.43% | 652 |
| Mar 11, 2026 | 66.00 | 66.00 | 60.00 | 60.98 | 60.98 | -0.49% | 2,386 |
| Mar 10, 2026 | 69.99 | 69.99 | 60.71 | 61.28 | 61.28 | -5.62% | 4,201 |
| Mar 9, 2026 | 79.00 | 79.00 | 63.50 | 64.93 | 64.93 | -8.51% | 2,700 |
| Mar 6, 2026 | 71.01 | 71.01 | 70.89 | 70.97 | 70.97 | -1.80% | 299 |
| Mar 5, 2026 | 72.78 | 72.78 | 70.20 | 72.27 | 72.27 | 4.29% | 88 |
| Mar 4, 2026 | 69.40 | 70.77 | 68.00 | 69.30 | 69.30 | -3.60% | 1,652 |
| Mar 2, 2026 | 89.00 | 89.00 | 68.00 | 71.89 | 71.89 | -8.88% | 2,996 |
| Feb 27, 2026 | 77.58 | 79.00 | 76.80 | 78.90 | 78.90 | 1.13% | 419 |
| Feb 26, 2026 | 81.00 | 81.00 | 78.02 | 78.02 | 78.02 | -2.54% | 110 |
| Feb 25, 2026 | 80.00 | 81.00 | 79.94 | 80.05 | 80.05 | -1.19% | 105 |
| Feb 24, 2026 | 81.01 | 81.50 | 81.01 | 81.01 | 81.01 | -0.16% | 46 |
| Feb 23, 2026 | 81.01 | 84.26 | 81.01 | 81.14 | 81.14 | -1.35% | 47 |
| Feb 20, 2026 | 84.00 | 84.00 | 82.25 | 82.25 | 82.25 | -1.07% | 357 |
| Feb 19, 2026 | 84.11 | 84.41 | 83.01 | 83.14 | 83.14 | -1.22% | 290 |
| Feb 18, 2026 | 84.15 | 86.38 | 84.15 | 84.17 | 84.17 | -0.98% | 211 |
| Feb 17, 2026 | 92.24 | 92.24 | 85.00 | 85.00 | 85.00 | 0.59% | 42 |
| Feb 16, 2026 | 82.00 | 85.23 | 82.00 | 84.50 | 84.50 | 0.13% | 108 |
| Feb 13, 2026 | 98.00 | 98.00 | 84.00 | 84.39 | 84.39 | -1.99% | 1,384 |
| Feb 12, 2026 | 87.00 | 87.00 | 84.57 | 86.10 | 86.10 | -2.46% | 223 |
| Feb 11, 2026 | 88.11 | 91.41 | 86.30 | 88.27 | 88.27 | 0.54% | 425 |
| Feb 10, 2026 | 88.52 | 90.86 | 87.03 | 87.80 | 87.80 | -0.81% | 2,599 |
| Feb 9, 2026 | 88.52 | 88.52 | 87.00 | 88.52 | 88.52 | 1.39% | 486 |
| Feb 6, 2026 | 88.50 | 88.52 | 86.90 | 87.31 | 87.31 | -0.89% | 110 |
| Feb 5, 2026 | 88.90 | 88.94 | 87.50 | 88.09 | 88.09 | -0.69% | 86 |
| Feb 4, 2026 | 94.50 | 94.50 | 86.30 | 88.70 | 88.70 | 0.45% | 1,707 |
| Feb 3, 2026 | 86.00 | 94.00 | 86.00 | 88.30 | 88.30 | 4.46% | 1,479 |
| Feb 2, 2026 | 92.50 | 92.50 | 84.25 | 84.53 | 84.53 | -1.48% | 2,116 |
| Feb 1, 2026 | 84.00 | 86.99 | 84.00 | 85.80 | 85.80 | 0.28% | 167 |
| Jan 30, 2026 | 91.50 | 91.50 | 82.10 | 85.56 | 85.56 | -0.09% | 1,229 |
| Jan 29, 2026 | 88.00 | 88.75 | 83.32 | 85.64 | 85.64 | -1.37% | 761 |
| Jan 28, 2026 | 86.62 | 94.00 | 84.69 | 86.83 | 86.83 | -2.27% | 2,730 |
| Jan 27, 2026 | 86.64 | 95.90 | 85.10 | 88.85 | 88.85 | -0.06% | 1,018 |
| Jan 23, 2026 | 90.00 | 94.50 | 87.12 | 88.90 | 88.90 | -2.06% | 2,467 |
| Jan 22, 2026 | 92.90 | 99.00 | 87.00 | 90.77 | 90.77 | 5.87% | 1,302 |
| Jan 21, 2026 | 94.00 | 94.00 | 84.80 | 85.74 | 85.74 | -0.91% | 617 |
| Jan 20, 2026 | 95.10 | 95.10 | 85.02 | 86.53 | 86.53 | -1.41% | 73 |
| Jan 19, 2026 | 89.00 | 96.40 | 87.00 | 87.77 | 87.77 | -0.59% | 76 |
| Jan 16, 2026 | 88.10 | 89.07 | 87.30 | 88.29 | 88.29 | 0.96% | 1,259 |
| Jan 14, 2026 | 88.00 | 88.52 | 86.93 | 87.45 | 87.45 | -0.34% | 1,103 |
| Jan 13, 2026 | 89.76 | 94.90 | 87.00 | 87.75 | 87.75 | -0.48% | 429 |
| Jan 12, 2026 | 89.30 | 91.90 | 88.00 | 88.17 | 88.17 | -1.22% | 1,282 |
| Jan 9, 2026 | 91.00 | 92.32 | 89.00 | 89.26 | 89.26 | -1.78% | 3,365 |
| Jan 8, 2026 | 91.99 | 98.00 | 90.70 | 90.88 | 90.88 | -0.68% | 93 |
| Jan 7, 2026 | 91.00 | 92.00 | 90.00 | 91.50 | 91.50 | 0.31% | 595 |
| Jan 6, 2026 | 100.00 | 100.00 | 90.61 | 91.22 | 91.22 | -0.88% | 334 |
| Jan 5, 2026 | 94.00 | 94.00 | 91.50 | 92.03 | 92.03 | -1.73% | 480 |
| Jan 2, 2026 | 91.52 | 94.11 | 91.52 | 93.65 | 93.65 | 1.51% | 205 |
| Jan 1, 2026 | 93.50 | 93.60 | 92.00 | 92.26 | 92.26 | -0.94% | 694 |
| Dec 31, 2025 | 94.60 | 94.74 | 92.01 | 93.14 | 93.14 | 0.36% | 797 |
| Dec 30, 2025 | 97.50 | 97.50 | 91.82 | 92.81 | 92.81 | 1.72% | 1,300 |
| Dec 29, 2025 | 92.00 | 95.00 | 91.00 | 91.24 | 91.24 | -0.83% | 285 |
| Dec 26, 2025 | 90.61 | 100.10 | 90.61 | 92.00 | 92.00 | 0.33% | 3,686 |
| Dec 24, 2025 | 92.32 | 92.32 | 91.70 | 91.70 | 91.70 | -1.31% | 198 |
| Dec 23, 2025 | 97.80 | 97.80 | 91.89 | 92.92 | 92.92 | 1.12% | 1,258 |
| Dec 22, 2025 | 90.10 | 92.75 | 90.10 | 91.89 | 91.89 | -0.82% | 310 |
| Dec 19, 2025 | 93.30 | 93.30 | 91.45 | 92.65 | 92.65 | 0.99% | 355 |
| Dec 18, 2025 | 92.00 | 93.30 | 91.40 | 91.74 | 91.74 | -1.67% | 74 |
| Dec 17, 2025 | 93.00 | 93.30 | 90.88 | 93.30 | 93.30 | 0.32% | 102 |
| Dec 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.24% | 4 |
| Dec 15, 2025 | 93.29 | 94.19 | 92.25 | 93.22 | 93.22 | 0.81% | 490 |
| Dec 12, 2025 | 93.00 | 93.00 | 92.03 | 92.47 | 92.47 | 0.40% | 14 |
| Dec 11, 2025 | 92.59 | 94.00 | 91.20 | 92.10 | 92.10 | -0.43% | 672 |
| Dec 10, 2025 | 92.08 | 95.00 | 92.08 | 92.50 | 92.50 | -1.42% | 63 |
| Dec 9, 2025 | 92.30 | 93.83 | 92.11 | 93.83 | 93.83 | 1.96% | 37 |
| Dec 8, 2025 | 93.30 | 94.00 | 90.10 | 92.03 | 92.03 | -2.69% | 603 |
| Dec 5, 2025 | 90.00 | 95.75 | 90.00 | 94.57 | 94.57 | 1.64% | 1,154 |
| Dec 4, 2025 | 94.95 | 94.95 | 92.04 | 93.04 | 93.04 | -2.01% | 132 |
| Dec 3, 2025 | 94.61 | 95.85 | 94.39 | 94.95 | 94.95 | 1.50% | 838 |
| Dec 2, 2025 | 95.01 | 95.01 | 93.55 | 93.55 | 93.55 | -1.53% | 119 |
| Dec 1, 2025 | 96.30 | 96.57 | 95.00 | 95.00 | 95.00 | -0.52% | 72 |