India markets open in 2 hours
BSE SENSEX
51,039.31+257.62(+0.51%)Nifty 50
15,097.35+115.35(+0.77%)Dow
31,402.01-559.85(-1.75%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Feb-2021 | 28.50 | 28.95 | 27.65 | 28.00 | 28.00 | 24,336 |
| 24-Feb-2021 | 29.30 | 29.30 | 27.00 | 28.45 | 28.45 | 20,426 |
| 23-Feb-2021 | 26.95 | 28.00 | 26.55 | 28.00 | 28.00 | 36,660 |
| 22-Feb-2021 | 28.65 | 28.65 | 26.65 | 26.70 | 26.70 | 34,194 |
| 19-Feb-2021 | 29.25 | 29.80 | 27.65 | 28.05 | 28.05 | 35,496 |
| 18-Feb-2021 | 28.00 | 29.40 | 26.60 | 28.65 | 28.65 | 1,08,280 |
| 17-Feb-2021 | 28.00 | 30.75 | 28.00 | 28.00 | 28.00 | 79,775 |
| 16-Feb-2021 | 29.65 | 29.95 | 29.45 | 29.45 | 29.45 | 9,047 |
| 15-Feb-2021 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | 19,612 |
| 12-Feb-2021 | 35.40 | 35.40 | 32.00 | 32.55 | 32.55 | 4,53,137 |
| 11-Feb-2021 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 28,652 |
| 10-Feb-2021 | 28.50 | 29.30 | 28.40 | 29.30 | 29.30 | 1,12,702 |
| 09-Feb-2021 | 26.60 | 27.40 | 26.20 | 26.65 | 26.65 | 31,771 |
| 08-Feb-2021 | 27.00 | 27.50 | 26.55 | 27.00 | 27.00 | 42,823 |
| 05-Feb-2021 | 27.10 | 27.10 | 25.15 | 25.80 | 25.80 | 49,478 |
| 04-Feb-2021 | 27.60 | 27.60 | 26.20 | 26.55 | 26.55 | 22,929 |
| 03-Feb-2021 | 28.20 | 28.20 | 26.50 | 26.75 | 26.75 | 26,358 |
| 02-Feb-2021 | 28.75 | 28.75 | 27.00 | 27.45 | 27.45 | 21,819 |
| 01-Feb-2021 | 27.20 | 28.40 | 27.05 | 27.70 | 27.70 | 14,278 |
| 29-Jan-2021 | 27.60 | 28.00 | 26.85 | 27.20 | 27.20 | 12,932 |
| 28-Jan-2021 | 27.25 | 27.60 | 26.55 | 27.25 | 27.25 | 20,783 |
| 27-Jan-2021 | 26.10 | 27.20 | 25.45 | 26.70 | 26.70 | 26,080 |
| 25-Jan-2021 | 26.50 | 27.10 | 26.00 | 26.10 | 26.10 | 16,031 |
| 22-Jan-2021 | 27.60 | 27.80 | 26.65 | 26.85 | 26.85 | 13,140 |
| 21-Jan-2021 | 26.75 | 27.45 | 26.30 | 26.75 | 26.75 | 27,278 |
| 20-Jan-2021 | 27.60 | 28.25 | 26.50 | 27.40 | 27.40 | 39,189 |
| 19-Jan-2021 | 27.30 | 28.50 | 27.30 | 27.75 | 27.75 | 29,598 |
| 18-Jan-2021 | 27.90 | 28.25 | 26.70 | 27.80 | 27.80 | 7,791 |
| 15-Jan-2021 | 28.30 | 28.30 | 26.60 | 27.50 | 27.50 | 17,063 |
| 14-Jan-2021 | 28.25 | 28.65 | 27.10 | 27.60 | 27.60 | 35,144 |
| 13-Jan-2021 | 28.90 | 29.25 | 27.35 | 27.60 | 27.60 | 31,178 |
| 12-Jan-2021 | 27.80 | 28.65 | 27.80 | 28.25 | 28.25 | 49,265 |
| 11-Jan-2021 | 28.80 | 28.85 | 27.65 | 28.35 | 28.35 | 38,657 |
| 08-Jan-2021 | 28.00 | 28.45 | 27.45 | 28.05 | 28.05 | 28,394 |
| 07-Jan-2021 | 28.50 | 28.70 | 27.90 | 28.10 | 28.10 | 27,131 |
| 06-Jan-2021 | 29.45 | 29.45 | 27.80 | 27.90 | 27.90 | 27,742 |
| 05-Jan-2021 | 28.05 | 29.80 | 27.85 | 28.55 | 28.55 | 53,433 |
| 04-Jan-2021 | 28.50 | 29.30 | 28.00 | 28.80 | 28.80 | 27,514 |
| 01-Jan-2021 | 30.50 | 30.50 | 28.35 | 28.50 | 28.50 | 29,877 |
| 31-Dec-2020 | 29.00 | 29.80 | 28.00 | 29.80 | 29.80 | 40,062 |
| 30-Dec-2020 | 28.80 | 29.25 | 26.55 | 28.40 | 28.40 | 33,428 |
| 29-Dec-2020 | 28.85 | 28.95 | 27.40 | 27.90 | 27.90 | 37,822 |
| 28-Dec-2020 | 29.35 | 29.35 | 27.25 | 27.90 | 27.90 | 33,683 |
| 24-Dec-2020 | 30.00 | 30.00 | 28.15 | 28.65 | 28.65 | 44,912 |
| 23-Dec-2020 | 28.30 | 29.70 | 27.55 | 29.05 | 29.05 | 23,298 |
| 22-Dec-2020 | 29.85 | 29.85 | 27.55 | 28.30 | 28.30 | 24,456 |
| 21-Dec-2020 | 29.30 | 30.20 | 28.95 | 28.95 | 28.95 | 21,804 |
| 18-Dec-2020 | 31.00 | 31.00 | 29.60 | 30.45 | 30.45 | 21,720 |
| 17-Dec-2020 | 31.20 | 33.40 | 30.50 | 31.15 | 31.15 | 78,567 |
| 16-Dec-2020 | 34.35 | 34.75 | 31.65 | 32.05 | 32.05 | 1,51,361 |
| 15-Dec-2020 | 34.80 | 36.00 | 32.80 | 33.60 | 33.60 | 1,70,562 |
| 14-Dec-2020 | 39.00 | 40.80 | 36.00 | 36.35 | 36.35 | 3,64,802 |
| 11-Dec-2020 | 36.50 | 38.95 | 35.20 | 38.80 | 38.80 | 5,26,829 |
| 10-Dec-2020 | 33.90 | 35.45 | 32.25 | 35.45 | 35.45 | 5,31,899 |
| 09-Dec-2020 | 27.70 | 32.25 | 27.10 | 32.25 | 32.25 | 4,71,076 |
| 08-Dec-2020 | 22.90 | 26.90 | 20.95 | 26.90 | 26.90 | 3,68,271 |
| 07-Dec-2020 | 23.50 | 24.85 | 22.00 | 22.45 | 22.45 | 56,854 |
| 04-Dec-2020 | 21.10 | 23.00 | 21.00 | 22.50 | 22.50 | 1,15,662 |
| 03-Dec-2020 | 20.55 | 21.85 | 20.50 | 20.95 | 20.95 | 31,661 |
| 02-Dec-2020 | 19.50 | 20.55 | 18.90 | 20.35 | 20.35 | 43,348 |
| 01-Dec-2020 | 19.45 | 19.45 | 18.65 | 18.80 | 18.80 | 10,195 |
| 27-Nov-2020 | 19.40 | 19.70 | 18.35 | 18.90 | 18.90 | 12,156 |
| 26-Nov-2020 | 19.90 | 19.90 | 18.85 | 19.05 | 19.05 | 16,959 |
| 25-Nov-2020 | 18.95 | 19.85 | 18.40 | 19.30 | 19.30 | 15,883 |
| 24-Nov-2020 | 19.95 | 19.95 | 18.60 | 18.85 | 18.85 | 4,973 |
| 23-Nov-2020 | 19.40 | 20.00 | 18.60 | 19.50 | 19.50 | 17,374 |
| 20-Nov-2020 | 19.50 | 19.50 | 18.35 | 18.80 | 18.80 | 25,518 |
| 19-Nov-2020 | 18.80 | 19.50 | 18.15 | 19.00 | 19.00 | 10,563 |
| 18-Nov-2020 | 18.80 | 19.35 | 18.65 | 19.10 | 19.10 | 14,114 |
| 17-Nov-2020 | 19.00 | 19.20 | 18.30 | 18.95 | 18.95 | 15,422 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 18.25 | 18.80 | 18.15 | 18.50 | 18.50 | 18,365 |
| 12-Nov-2020 | 17.95 | 18.70 | 17.90 | 18.35 | 18.35 | 19,601 |
| 11-Nov-2020 | 17.50 | 18.50 | 17.30 | 18.00 | 18.00 | 24,684 |
| 10-Nov-2020 | 17.70 | 18.30 | 17.60 | 17.80 | 17.80 | 5,221 |
| 09-Nov-2020 | 18.00 | 18.55 | 17.45 | 17.65 | 17.65 | 6,872 |
| 06-Nov-2020 | 17.55 | 18.60 | 17.45 | 17.95 | 17.95 | 23,910 |
| 05-Nov-2020 | 17.10 | 17.80 | 17.10 | 17.50 | 17.50 | 3,930 |
| 04-Nov-2020 | 17.60 | 18.00 | 17.30 | 17.40 | 17.40 | 13,066 |
| 03-Nov-2020 | 18.00 | 18.65 | 17.70 | 17.80 | 17.80 | 16,614 |
| 02-Nov-2020 | 18.60 | 18.70 | 17.80 | 18.35 | 18.35 | 3,238 |
| 30-Oct-2020 | 18.35 | 18.95 | 17.70 | 17.85 | 17.85 | 11,743 |
| 29-Oct-2020 | 19.10 | 19.10 | 17.80 | 18.35 | 18.35 | 32,324 |
| 28-Oct-2020 | 19.50 | 19.50 | 18.00 | 19.15 | 19.15 | 13,412 |
| 27-Oct-2020 | 18.40 | 19.50 | 17.95 | 19.20 | 19.20 | 21,012 |
| 26-Oct-2020 | 17.00 | 19.15 | 17.00 | 18.30 | 18.30 | 40,383 |
| 23-Oct-2020 | 17.50 | 17.90 | 17.25 | 17.45 | 17.45 | 7,392 |
| 22-Oct-2020 | 17.50 | 17.75 | 16.65 | 17.10 | 17.10 | 9,712 |
| 21-Oct-2020 | 17.80 | 17.90 | 17.15 | 17.30 | 17.30 | 6,057 |
| 20-Oct-2020 | 17.50 | 18.00 | 17.10 | 17.45 | 17.45 | 6,718 |
| 19-Oct-2020 | 17.50 | 19.00 | 17.40 | 17.50 | 17.50 | 17,053 |
| 16-Oct-2020 | 16.65 | 17.90 | 16.65 | 17.50 | 17.50 | 2,468 |
| 15-Oct-2020 | 18.10 | 18.40 | 16.95 | 17.35 | 17.35 | 13,212 |
| 14-Oct-2020 | 18.85 | 18.85 | 18.00 | 18.20 | 18.20 | 2,856 |
| 13-Oct-2020 | 18.60 | 18.90 | 18.10 | 18.10 | 18.10 | 10,017 |
| 12-Oct-2020 | 18.60 | 20.10 | 18.35 | 18.60 | 18.60 | 6,202 |
| 09-Oct-2020 | 19.50 | 19.50 | 18.60 | 18.90 | 18.90 | 12,428 |
| 08-Oct-2020 | 19.35 | 19.60 | 19.10 | 19.20 | 19.20 | 6,681 |
| 07-Oct-2020 | 19.30 | 19.70 | 19.10 | 19.35 | 19.35 | 7,252 |
| 06-Oct-2020 | 19.80 | 20.80 | 19.25 | 19.50 | 19.50 | 22,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
