DCM

DCM Ltd Historical Data

NSEBSE

₹77.86

(-1.24%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	86.32	88.99	84.2	86.14	516	27,43,433.05	19,690
29-Jan-2026	88.75	88.75	82.5	85.15	636	22,46,030.75	12,700
30-Jan-2026	85	85	82.32	84.65	230	5,89,266.68	4,299
01-Feb-2026	84.65	86.89	83.3	85.08	146	3,85,337.39	2,994
02-Feb-2026	84.5	86.99	84	84.63	162	7,44,846.72	6,875
03-Feb-2026	87	91	85.31	87	544	15,40,951.12	6,798
04-Feb-2026	88.99	88.99	85.75	88.73	179	4,50,189.85	2,666
05-Feb-2026	88.5	88.99	86.02	88.23	102	2,13,930.38	1,943
06-Feb-2026	88.49	88.79	85.12	87.12	220	2,20,513.45	1,413
09-Feb-2026	89	89	86.51	87.68	117	1,89,275.14	1,219
10-Feb-2026	89	90.26	87.49	89.24	191	9,83,561.64	8,405
11-Feb-2026	88.5	90.49	86.11	87	356	12,02,485.54	8,457
12-Feb-2026	87.9	87.9	85.65	86.66	142	3,67,883.64	2,868
13-Feb-2026	86	86	84	84.48	310	13,71,760.53	11,777
16-Feb-2026	84	85.25	83.58	84.66	101	2,40,176.4	1,575
17-Feb-2026	86.35	86.35	84.31	84.56	85	1,03,583.3	859
18-Feb-2026	84.57	85.4	83.22	84.44	87	1,39,767.61	1,222
19-Feb-2026	84.87	84.87	82.5	83.21	127	3,73,798.04	2,731
20-Feb-2026	83.62	84.44	82.3	82.76	63	1,85,986.17	1,736
23-Feb-2026	81.01	83.9	81.01	81.32	125	3,90,412.45	3,333
24-Feb-2026	81.01	82	80.51	80.95	92	3,98,389.2	4,026
25-Feb-2026	81.25	82	79	80.39	103	3,21,575.88	3,495
26-Feb-2026	80.35	80.55	78.1	78.84	138	8,12,591.62	8,782

DCM: Related NEWS

No Record Found

Invest wise with Expert advice