India markets open in 2 hours

DCM Limited (DCM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
28.00-0.45 (-1.58%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-202128.5028.9527.6528.0028.0024,336
24-Feb-202129.3029.3027.0028.4528.4520,426
23-Feb-202126.9528.0026.5528.0028.0036,660
22-Feb-202128.6528.6526.6526.7026.7034,194
19-Feb-202129.2529.8027.6528.0528.0535,496
18-Feb-202128.0029.4026.6028.6528.651,08,280
17-Feb-202128.0030.7528.0028.0028.0079,775
16-Feb-202129.6529.9529.4529.4529.459,047
15-Feb-202131.0031.0030.9530.9530.9519,612
12-Feb-202135.4035.4032.0032.5532.554,53,137
11-Feb-202132.2032.2032.2032.2032.2028,652
10-Feb-202128.5029.3028.4029.3029.301,12,702
09-Feb-202126.6027.4026.2026.6526.6531,771
08-Feb-202127.0027.5026.5527.0027.0042,823
05-Feb-202127.1027.1025.1525.8025.8049,478
04-Feb-202127.6027.6026.2026.5526.5522,929
03-Feb-202128.2028.2026.5026.7526.7526,358
02-Feb-202128.7528.7527.0027.4527.4521,819
01-Feb-202127.2028.4027.0527.7027.7014,278
29-Jan-202127.6028.0026.8527.2027.2012,932
28-Jan-202127.2527.6026.5527.2527.2520,783
27-Jan-202126.1027.2025.4526.7026.7026,080
25-Jan-202126.5027.1026.0026.1026.1016,031
22-Jan-202127.6027.8026.6526.8526.8513,140
21-Jan-202126.7527.4526.3026.7526.7527,278
20-Jan-202127.6028.2526.5027.4027.4039,189
19-Jan-202127.3028.5027.3027.7527.7529,598
18-Jan-202127.9028.2526.7027.8027.807,791
15-Jan-202128.3028.3026.6027.5027.5017,063
14-Jan-202128.2528.6527.1027.6027.6035,144
13-Jan-202128.9029.2527.3527.6027.6031,178
12-Jan-202127.8028.6527.8028.2528.2549,265
11-Jan-202128.8028.8527.6528.3528.3538,657
08-Jan-202128.0028.4527.4528.0528.0528,394
07-Jan-202128.5028.7027.9028.1028.1027,131
06-Jan-202129.4529.4527.8027.9027.9027,742
05-Jan-202128.0529.8027.8528.5528.5553,433
04-Jan-202128.5029.3028.0028.8028.8027,514
01-Jan-202130.5030.5028.3528.5028.5029,877
31-Dec-202029.0029.8028.0029.8029.8040,062
30-Dec-202028.8029.2526.5528.4028.4033,428
29-Dec-202028.8528.9527.4027.9027.9037,822
28-Dec-202029.3529.3527.2527.9027.9033,683
24-Dec-202030.0030.0028.1528.6528.6544,912
23-Dec-202028.3029.7027.5529.0529.0523,298
22-Dec-202029.8529.8527.5528.3028.3024,456
21-Dec-202029.3030.2028.9528.9528.9521,804
18-Dec-202031.0031.0029.6030.4530.4521,720
17-Dec-202031.2033.4030.5031.1531.1578,567
16-Dec-202034.3534.7531.6532.0532.051,51,361
15-Dec-202034.8036.0032.8033.6033.601,70,562
14-Dec-202039.0040.8036.0036.3536.353,64,802
11-Dec-202036.5038.9535.2038.8038.805,26,829
10-Dec-202033.9035.4532.2535.4535.455,31,899
09-Dec-202027.7032.2527.1032.2532.254,71,076
08-Dec-202022.9026.9020.9526.9026.903,68,271
07-Dec-202023.5024.8522.0022.4522.4556,854
04-Dec-202021.1023.0021.0022.5022.501,15,662
03-Dec-202020.5521.8520.5020.9520.9531,661
02-Dec-202019.5020.5518.9020.3520.3543,348
01-Dec-202019.4519.4518.6518.8018.8010,195
27-Nov-202019.4019.7018.3518.9018.9012,156
26-Nov-202019.9019.9018.8519.0519.0516,959
25-Nov-202018.9519.8518.4019.3019.3015,883
24-Nov-202019.9519.9518.6018.8518.854,973
23-Nov-202019.4020.0018.6019.5019.5017,374
20-Nov-202019.5019.5018.3518.8018.8025,518
19-Nov-202018.8019.5018.1519.0019.0010,563
18-Nov-202018.8019.3518.6519.1019.1014,114
17-Nov-202019.0019.2018.3018.9518.9515,422
14-Nov-2020------
13-Nov-202018.2518.8018.1518.5018.5018,365
12-Nov-202017.9518.7017.9018.3518.3519,601
11-Nov-202017.5018.5017.3018.0018.0024,684
10-Nov-202017.7018.3017.6017.8017.805,221
09-Nov-202018.0018.5517.4517.6517.656,872
06-Nov-202017.5518.6017.4517.9517.9523,910
05-Nov-202017.1017.8017.1017.5017.503,930
04-Nov-202017.6018.0017.3017.4017.4013,066
03-Nov-202018.0018.6517.7017.8017.8016,614
02-Nov-202018.6018.7017.8018.3518.353,238
30-Oct-202018.3518.9517.7017.8517.8511,743
29-Oct-202019.1019.1017.8018.3518.3532,324
28-Oct-202019.5019.5018.0019.1519.1513,412
27-Oct-202018.4019.5017.9519.2019.2021,012
26-Oct-202017.0019.1517.0018.3018.3040,383
23-Oct-202017.5017.9017.2517.4517.457,392
22-Oct-202017.5017.7516.6517.1017.109,712
21-Oct-202017.8017.9017.1517.3017.306,057
20-Oct-202017.5018.0017.1017.4517.456,718
19-Oct-202017.5019.0017.4017.5017.5017,053
16-Oct-202016.6517.9016.6517.5017.502,468
15-Oct-202018.1018.4016.9517.3517.3513,212
14-Oct-202018.8518.8518.0018.2018.202,856
13-Oct-202018.6018.9018.1018.1018.1010,017
12-Oct-202018.6020.1018.3518.6018.606,202
09-Oct-202019.5019.5018.6018.9018.9012,428
08-Oct-202019.3519.6019.1019.2019.206,681
07-Oct-202019.3019.7019.1019.3519.357,252
06-Oct-202019.8020.8019.2519.5019.5022,274
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...