DCM

DCM Ltd Historical Data

NSEBSE

₹92.42

(-0.90%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	96.7	97.2	96	96.66	30	65,214.86	530
23-Oct-2025	98	99.94	95.1	97.27	369	37,69,848.84	27,543
24-Oct-2025	98.98	98.98	96.68	96.85	173	5,90,298.09	3,995
27-Oct-2025	98.97	99	95	95.76	298	13,81,820.41	10,307
28-Oct-2025	95.1	97.38	94.05	94.88	558	29,39,914.17	26,985
29-Oct-2025	96.3	96.3	92.88	95.23	425	11,67,694.23	8,273
30-Oct-2025	96.9	97	94.59	95.1	362	11,63,535.23	8,871
31-Oct-2025	96.3	96.3	94.5	94.99	326	8,34,495.24	7,116
03-Nov-2025	96.4	96.4	91.2	92	583	29,89,353.72	28,524
04-Nov-2025	93.8	93.8	91	91.98	330	23,87,041.63	21,420
06-Nov-2025	92.94	92.94	90.55	91.56	257	8,48,475.26	6,714
07-Nov-2025	93	93	90.12	90.94	253	9,01,150.46	7,945
10-Nov-2025	92.4	92.4	89.01	90.22	279	11,63,144.54	10,729
11-Nov-2025	90.21	91.5	89	90.51	232	6,32,473.63	5,873
12-Nov-2025	91.07	91.99	89.1	90.25	200	4,36,829.16	2,887
13-Nov-2025	90.25	91.01	89	90.05	471	13,64,174.64	12,274
14-Nov-2025	90.36	103.8	89.66	99.24	3,004	1,22,99,282.07	43,402
17-Nov-2025	99.24	102.2	97.21	98.12	1,146	54,02,245.94	27,887
18-Nov-2025	98.49	98.49	94.21	94.5	512	17,76,730.82	13,627
19-Nov-2025	94.89	94.89	93.02	93.26	202	10,40,283.66	8,713
20-Nov-2025	93.78	94.2	91.39	92.42	469	14,82,524.89	8,552

DCM: Related NEWS

No Record Found

Invest wise with Expert advice