DCW Limited (NSE:DCW)
India
· Delayed Price · Currency is INR 47.77
+0.87 (1.86%)
Apr 29, 2026, 1:01 PM IST
DCW Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.90 | 47.59 | 45.40 | 46.90 | 46.90 | 2.40% | 2,497,690 |
| Apr 27, 2026 | 43.83 | 45.98 | 43.72 | 45.80 | 45.80 | 5.26% | 1,542,312 |
| Apr 24, 2026 | 45.28 | 45.34 | 42.90 | 43.51 | 43.51 | -3.23% | 1,488,630 |
| Apr 23, 2026 | 46.72 | 47.40 | 44.75 | 44.96 | 44.96 | -4.26% | 2,068,042 |
| Apr 22, 2026 | 46.90 | 47.80 | 46.70 | 46.96 | 46.96 | 0.04% | 994,721 |
| Apr 21, 2026 | 46.65 | 48.05 | 46.32 | 46.94 | 46.94 | 1.38% | 951,218 |
| Apr 20, 2026 | 46.50 | 47.40 | 45.80 | 46.30 | 46.30 | 0.13% | 1,633,408 |
| Apr 17, 2026 | 47.48 | 47.65 | 45.69 | 46.24 | 46.24 | -2.26% | 2,207,928 |
| Apr 16, 2026 | 48.70 | 49.36 | 47.13 | 47.31 | 47.31 | -1.93% | 1,631,031 |
| Apr 15, 2026 | 47.68 | 49.00 | 47.07 | 48.24 | 48.24 | 3.76% | 1,592,694 |
| Apr 13, 2026 | 43.00 | 47.78 | 42.58 | 46.49 | 46.49 | 4.45% | 4,104,741 |
| Apr 10, 2026 | 43.76 | 45.00 | 43.61 | 44.51 | 44.51 | 3.83% | 1,958,374 |
| Apr 9, 2026 | 43.25 | 44.05 | 42.21 | 42.87 | 42.87 | -0.86% | 1,757,766 |
| Apr 8, 2026 | 43.50 | 43.60 | 42.00 | 43.24 | 43.24 | 5.49% | 2,261,000 |
| Apr 7, 2026 | 41.22 | 42.07 | 40.81 | 40.99 | 40.99 | -1.25% | 1,046,152 |
| Apr 6, 2026 | 40.40 | 41.75 | 39.75 | 41.51 | 41.51 | 1.82% | 1,263,489 |
| Apr 2, 2026 | 39.61 | 41.09 | 39.01 | 40.77 | 40.77 | -0.75% | 1,680,586 |
| Apr 1, 2026 | 39.45 | 41.55 | 38.64 | 41.08 | 41.08 | 9.46% | 1,516,353 |
| Mar 30, 2026 | 38.90 | 39.60 | 37.11 | 37.53 | 37.53 | -5.01% | 1,613,229 |
| Mar 27, 2026 | 40.90 | 41.16 | 39.20 | 39.51 | 39.51 | -4.03% | 1,911,178 |
| Mar 25, 2026 | 40.47 | 42.79 | 40.27 | 41.17 | 41.17 | 2.23% | 2,619,451 |
| Mar 24, 2026 | 38.61 | 41.09 | 37.88 | 40.27 | 40.27 | 7.42% | 3,313,889 |
| Mar 23, 2026 | 39.96 | 39.96 | 37.26 | 37.49 | 37.49 | -6.67% | 2,049,783 |
| Mar 20, 2026 | 40.69 | 41.72 | 40.01 | 40.17 | 40.17 | -0.12% | 1,660,276 |
| Mar 19, 2026 | 40.98 | 41.55 | 40.10 | 40.22 | 40.22 | -4.69% | 1,349,366 |
| Mar 18, 2026 | 41.11 | 43.50 | 41.05 | 42.20 | 42.20 | 2.13% | 4,003,699 |
| Mar 17, 2026 | 40.46 | 42.30 | 40.10 | 41.32 | 41.32 | 2.13% | 2,111,357 |
| Mar 16, 2026 | 40.90 | 43.24 | 39.66 | 40.46 | 40.46 | 0.27% | 4,208,107 |
| Mar 13, 2026 | 42.20 | 43.15 | 40.07 | 40.35 | 40.35 | -5.39% | 1,897,983 |
| Mar 12, 2026 | 43.60 | 43.60 | 42.06 | 42.65 | 42.65 | -2.60% | 1,856,295 |
| Mar 11, 2026 | 44.25 | 45.60 | 43.41 | 43.79 | 43.79 | -1.66% | 1,483,643 |
| Mar 10, 2026 | 41.50 | 45.84 | 41.05 | 44.53 | 44.53 | 9.25% | 4,602,034 |
| Mar 9, 2026 | 42.00 | 42.76 | 40.16 | 40.76 | 40.76 | -6.62% | 1,550,708 |
| Mar 6, 2026 | 44.16 | 44.90 | 43.46 | 43.65 | 43.65 | -1.09% | 1,066,733 |
| Mar 5, 2026 | 45.00 | 45.36 | 44.00 | 44.13 | 44.13 | -0.63% | 1,001,163 |
| Mar 4, 2026 | 46.04 | 46.04 | 44.20 | 44.41 | 44.41 | -4.66% | 1,123,105 |
| Mar 2, 2026 | 45.73 | 47.52 | 45.11 | 46.58 | 46.58 | -1.90% | 1,128,084 |
| Feb 27, 2026 | 48.30 | 48.75 | 47.20 | 47.48 | 47.48 | -2.14% | 608,700 |
| Feb 26, 2026 | 48.20 | 48.75 | 47.90 | 48.52 | 48.52 | 0.71% | 614,893 |
| Feb 25, 2026 | 48.85 | 49.10 | 47.79 | 48.18 | 48.18 | -1.11% | 1,091,550 |
| Feb 24, 2026 | 51.70 | 51.70 | 48.23 | 48.72 | 48.72 | -6.61% | 1,392,691 |
| Feb 23, 2026 | 51.00 | 53.87 | 50.49 | 52.17 | 52.17 | 3.55% | 2,178,123 |
| Feb 20, 2026 | 50.70 | 51.70 | 49.51 | 50.38 | 50.38 | -1.16% | 1,074,494 |
| Feb 19, 2026 | 52.90 | 52.90 | 50.61 | 50.97 | 50.87 | -3.26% | 667,901 |
| Feb 18, 2026 | 53.88 | 54.55 | 52.35 | 52.69 | 52.59 | -2.35% | 722,395 |
| Feb 17, 2026 | 52.90 | 55.80 | 52.29 | 53.96 | 53.85 | 1.66% | 1,129,414 |
| Feb 16, 2026 | 51.80 | 53.44 | 51.28 | 53.08 | 52.98 | 2.27% | 838,708 |
| Feb 13, 2026 | 52.39 | 52.39 | 50.76 | 51.90 | 51.80 | -1.70% | 696,517 |
| Feb 12, 2026 | 54.95 | 54.99 | 52.50 | 52.80 | 52.70 | -2.62% | 568,599 |
| Feb 11, 2026 | 53.40 | 54.98 | 51.66 | 54.22 | 54.11 | -0.04% | 1,775,015 |
| Feb 10, 2026 | 53.00 | 55.49 | 52.60 | 54.24 | 54.13 | 3.16% | 2,288,980 |
| Feb 9, 2026 | 48.94 | 52.95 | 48.56 | 52.58 | 52.48 | 7.66% | 1,863,836 |
| Feb 6, 2026 | 48.00 | 49.20 | 46.87 | 48.84 | 48.74 | 1.08% | 686,666 |
| Feb 5, 2026 | 49.80 | 49.80 | 47.75 | 48.32 | 48.23 | -2.09% | 816,315 |
| Feb 4, 2026 | 46.00 | 50.18 | 45.81 | 49.35 | 49.25 | 7.21% | 1,684,105 |
| Feb 3, 2026 | 46.24 | 46.50 | 44.24 | 46.03 | 45.94 | 3.58% | 1,197,490 |
| Feb 2, 2026 | 45.00 | 45.44 | 42.66 | 44.44 | 44.35 | -1.70% | 771,001 |
| Feb 1, 2026 | 46.00 | 46.00 | 44.00 | 45.21 | 45.12 | -1.44% | 515,736 |
| Jan 30, 2026 | 44.80 | 46.30 | 43.91 | 45.87 | 45.78 | 2.11% | 990,909 |
| Jan 29, 2026 | 45.76 | 47.32 | 44.11 | 44.92 | 44.83 | -2.88% | 1,229,051 |
| Jan 28, 2026 | 43.69 | 47.28 | 43.69 | 46.25 | 46.16 | 6.20% | 2,398,402 |
| Jan 27, 2026 | 46.24 | 46.59 | 43.12 | 43.55 | 43.46 | -5.59% | 2,639,949 |
| Jan 23, 2026 | 50.04 | 50.79 | 45.31 | 46.13 | 46.04 | -7.80% | 2,534,040 |
| Jan 22, 2026 | 48.23 | 50.65 | 47.04 | 50.03 | 49.93 | 4.45% | 1,806,910 |
| Jan 21, 2026 | 48.73 | 49.86 | 47.48 | 47.90 | 47.81 | -1.70% | 1,143,570 |
| Jan 20, 2026 | 51.86 | 51.86 | 48.44 | 48.73 | 48.63 | -6.04% | 1,383,037 |
| Jan 19, 2026 | 52.35 | 53.17 | 51.60 | 51.86 | 51.76 | -1.20% | 774,260 |
| Jan 16, 2026 | 52.96 | 53.40 | 52.30 | 52.49 | 52.39 | -0.89% | 473,288 |
| Jan 14, 2026 | 53.71 | 54.69 | 52.85 | 52.96 | 52.86 | -1.54% | 613,123 |
| Jan 13, 2026 | 53.65 | 54.77 | 52.92 | 53.79 | 53.68 | 0.39% | 594,897 |
| Jan 12, 2026 | 54.00 | 54.01 | 52.02 | 53.58 | 53.47 | -1.03% | 576,991 |
| Jan 9, 2026 | 54.26 | 55.29 | 53.80 | 54.14 | 54.03 | -1.06% | 434,625 |
| Jan 8, 2026 | 56.15 | 56.19 | 54.55 | 54.72 | 54.61 | -2.65% | 687,736 |
| Jan 7, 2026 | 56.70 | 56.76 | 55.65 | 56.21 | 56.10 | -0.50% | 306,653 |
| Jan 6, 2026 | 56.65 | 56.82 | 55.80 | 56.49 | 56.38 | -0.07% | 448,084 |
| Jan 5, 2026 | 58.50 | 58.50 | 56.21 | 56.53 | 56.42 | -2.08% | 542,784 |
| Jan 2, 2026 | 58.70 | 58.84 | 57.48 | 57.73 | 57.62 | -0.09% | 591,852 |
| Jan 1, 2026 | 58.10 | 58.98 | 57.52 | 57.78 | 57.67 | -0.87% | 315,233 |
| Dec 31, 2025 | 57.90 | 59.22 | 57.66 | 58.29 | 58.18 | -0.05% | 902,935 |
| Dec 30, 2025 | 57.40 | 58.60 | 56.50 | 58.32 | 58.21 | 1.46% | 765,399 |
| Dec 29, 2025 | 59.81 | 60.03 | 57.10 | 57.48 | 57.37 | -3.90% | 656,486 |
| Dec 26, 2025 | 60.70 | 61.92 | 59.60 | 59.81 | 59.69 | -2.16% | 596,736 |
| Dec 24, 2025 | 61.20 | 61.65 | 60.70 | 61.13 | 61.01 | -0.02% | 625,751 |
| Dec 23, 2025 | 59.70 | 61.49 | 59.56 | 61.14 | 61.02 | 2.65% | 821,567 |
| Dec 22, 2025 | 58.92 | 60.19 | 58.80 | 59.56 | 59.44 | 1.59% | 941,382 |
| Dec 19, 2025 | 57.37 | 58.99 | 57.37 | 58.63 | 58.51 | 2.20% | 551,392 |
| Dec 18, 2025 | 58.99 | 59.00 | 57.06 | 57.37 | 57.26 | -2.51% | 493,595 |
| Dec 17, 2025 | 59.85 | 60.15 | 58.51 | 58.85 | 58.73 | -2.13% | 513,602 |
| Dec 16, 2025 | 61.00 | 61.40 | 59.59 | 60.13 | 60.01 | -2.39% | 854,306 |
| Dec 15, 2025 | 60.00 | 62.10 | 59.30 | 61.60 | 61.48 | 1.97% | 1,544,973 |
| Dec 12, 2025 | 58.00 | 60.90 | 56.05 | 60.41 | 60.29 | 2.90% | 3,670,377 |
| Dec 11, 2025 | 53.14 | 59.94 | 52.11 | 58.71 | 58.59 | 11.36% | 7,003,928 |
| Dec 10, 2025 | 54.50 | 55.29 | 52.47 | 52.72 | 52.62 | -3.27% | 1,253,996 |
| Dec 9, 2025 | 52.00 | 55.29 | 51.26 | 54.50 | 54.39 | 4.65% | 1,543,673 |
| Dec 8, 2025 | 54.70 | 54.95 | 51.46 | 52.08 | 51.98 | -4.75% | 1,081,602 |
| Dec 5, 2025 | 57.00 | 57.20 | 54.31 | 54.68 | 54.57 | -4.10% | 885,904 |
| Dec 4, 2025 | 56.87 | 58.10 | 56.13 | 57.02 | 56.91 | 0.26% | 707,824 |
| Dec 3, 2025 | 57.80 | 58.40 | 56.45 | 56.87 | 56.76 | -1.51% | 912,126 |
| Dec 2, 2025 | 59.00 | 59.14 | 57.55 | 57.74 | 57.63 | -2.56% | 869,209 |
| Dec 1, 2025 | 62.00 | 62.19 | 58.76 | 59.26 | 59.14 | -3.69% | 1,384,700 |