DCM

DCM Ltd Historical Data

NSEBSE

₹92.51

(0.10%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	92	101.2	91.7	97.49	2,600	1,28,06,150.53	38,955
24-Nov-2025	99.44	100.38	96.16	97.34	620	22,69,535.68	10,483
25-Nov-2025	98.26	98.26	95.1	95.63	197	4,09,196.26	2,505
26-Nov-2025	96.47	96.57	93.9	94.5	311	7,47,160.45	5,965
27-Nov-2025	94.03	96.09	94	94.83	185	4,24,966.76	3,264
28-Nov-2025	94	96.27	94	95.1	215	12,83,771.63	11,249
01-Dec-2025	98.6	98.6	94.61	94.97	136	6,99,826.47	5,469
02-Dec-2025	96.74	96.74	93.8	94.04	173	5,39,576.72	4,215
03-Dec-2025	95.7	95.99	93.41	95.04	211	7,52,983.36	3,719
04-Dec-2025	95.18	95.19	91.1	93.45	317	13,51,440.84	7,953
05-Dec-2025	93.21	96.85	92.8	94.43	229	9,81,223.16	6,622
08-Dec-2025	93.51	94.43	90	91.74	250	7,17,459.55	3,959
09-Dec-2025	92	94.4	91.5	91.78	107	3,25,295.77	2,605
10-Dec-2025	94.33	94.33	91.6	92.42	120	3,28,957.5	2,477
11-Dec-2025	92.42	95.9	91.52	92.51	151	6,55,748.01	4,117

DCM: Related NEWS

No Record Found

Invest wise with Expert advice