DCM

DCM Ltd Historical Data

NSEBSE

₹98.7

(-0.94%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	130	136	116.5	118.18	17,076	13,09,76,339.17	2,97,007
14-Jul-2025	116.91	119.38	115.12	115.99	1,946	1,09,04,811.68	43,114
15-Jul-2025	118	118.75	115.11	115.42	1,074	68,00,371.48	28,314
16-Jul-2025	115.4	117.5	112.15	114.52	1,310	62,97,823.34	25,214
17-Jul-2025	115.25	117.38	114.98	115.26	1,055	44,05,665.77	17,119
18-Jul-2025	115.6	115.64	111.3	112.36	1,717	53,80,283.26	21,959
21-Jul-2025	112.79	114.34	112.32	113.25	508	14,89,991.16	7,228
22-Jul-2025	113.3	116.15	113.3	114.28	1,047	29,81,618.45	9,089
23-Jul-2025	114.74	114.74	112	112.7	673	18,24,598.84	8,309
24-Jul-2025	111	113.37	108	110.19	1,388	27,97,136.03	11,171
25-Jul-2025	110.19	113.4	109.1	110.29	1,426	44,51,713.04	20,304
28-Jul-2025	111.17	111.23	104.8	105.67	1,078	33,68,100.04	13,399
29-Jul-2025	103.6	106.76	101.58	103.91	2,430	69,19,433.05	32,968
30-Jul-2025	104.59	105.85	103.6	105.35	639	13,45,927.6	8,345
31-Jul-2025	104.98	105.8	100.91	104.62	1,774	42,12,496	10,027
01-Aug-2025	104.2	106	101.01	101.63	1,198	28,35,112.11	16,692
04-Aug-2025	103.49	103.49	99.4	101.88	722	23,38,296.25	11,691
05-Aug-2025	103.9	104.9	99.99	100.69	867	43,01,652.94	24,391
06-Aug-2025	99.71	101.74	98.56	100.43	963	31,50,899.92	17,524
07-Aug-2025	100.8	101.42	99	99.64	614	13,19,219.05	7,785
08-Aug-2025	100.11	101.19	98.01	98.7	637	17,35,096.19	10,077

DCM: Related NEWS

No Record Found

Invest wise with Expert advice