DCW

DCW Ltd Historical Data

NSEBSE

₹83.9

(1.49%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	78	78.5	74.29	74.99	18,743	15,40,45,675.82	6,37,162
13-May-2025	75.25	76.89	74.9	76.59	8,574	4,74,91,872.81	2,27,177
14-May-2025	77.47	78.49	76.78	77.16	6,983	5,64,45,685.05	3,56,571
15-May-2025	77.01	80.43	77.01	78.39	10,065	9,08,50,039.31	3,56,137
16-May-2025	79.02	79.91	78.16	79.33	8,517	7,26,14,108.83	3,33,227
19-May-2025	79.9	81.88	79.34	79.8	10,002	10,66,14,386.38	5,56,924
20-May-2025	80.01	80.39	77.19	77.59	6,051	4,70,61,093.48	2,90,610
21-May-2025	77.78	78.49	76.46	77.13	7,065	5,31,83,686.24	3,06,343
22-May-2025	76.61	77.74	76	76.26	4,707	3,25,45,003.47	1,75,545
23-May-2025	76.44	79.48	75.86	78	11,694	12,63,87,194.81	5,29,865
26-May-2025	77.62	78.59	76.7	76.84	5,789	4,29,99,763.21	3,15,573
27-May-2025	77	77.94	76	77.11	5,348	4,74,05,819.39	2,51,962
28-May-2025	77.47	80	76.75	78.08	9,634	10,40,07,976.78	5,84,914
29-May-2025	78.3	78.45	77	77.28	4,738	4,18,87,874.73	2,93,330
30-May-2025	77.3	77.67	76.2	76.77	3,633	3,34,09,552.76	2,19,150
02-Jun-2025	76.2	77.85	76.08	77.16	6,939	5,16,96,624.82	2,92,918
03-Jun-2025	77.39	82	77.37	80.02	26,324	30,45,78,940.06	15,53,845
04-Jun-2025	80.15	80.5	77.93	79.49	9,266	8,19,51,556.26	4,29,524
05-Jun-2025	79.6	85.6	79.6	82.29	28,597	35,87,02,057.04	15,28,507
06-Jun-2025	82.7	84.34	81.3	82.67	12,237	12,98,56,399.27	7,64,773
09-Jun-2025	83.32	86.7	82	83.9	20,264	23,20,59,120.19	7,82,583