DCW

DCW Ltd Historical Data

NSEBSE

₹76.4

(-1.11%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	73.35	75.51	73	74.86	7,675	7,30,65,956.55	4,44,672
23-Jun-2025	75	75	73.55	74.05	6,226	5,06,42,497.71	3,06,843
24-Jun-2025	75.24	77.16	75.01	75.9	7,542	7,35,63,017.4	3,62,982
25-Jun-2025	76.35	79.7	76.28	78.9	14,458	16,43,51,831.83	8,21,323
26-Jun-2025	79.5	81	78.7	80.31	9,820	11,45,66,363.24	6,07,792
27-Jun-2025	80	87.2	79.7	83.12	48,055	87,61,16,319.34	30,07,633
30-Jun-2025	83.78	85.45	83.33	83.93	10,550	14,15,29,820.54	6,10,708
01-Jul-2025	84.52	85.79	83.9	84.94	8,285	12,75,77,973.7	8,19,037
02-Jul-2025	85.29	85.29	82.6	83.79	7,213	8,04,73,307.46	3,97,611
03-Jul-2025	84.05	84.39	83	83.72	6,976	8,35,29,091.59	3,99,706
04-Jul-2025	84.05	84.22	81.05	81.68	7,581	8,90,81,378.88	5,67,655
07-Jul-2025	82	82.42	80.25	80.78	6,119	5,12,88,475.91	2,56,355
08-Jul-2025	80.71	81.75	79.4	79.99	6,281	6,64,62,279.05	3,58,610
09-Jul-2025	80.01	80.61	79.5	79.66	3,227	3,14,03,345.52	1,60,612
10-Jul-2025	79.99	80	76.55	77.6	12,551	13,69,37,797.83	8,45,945
11-Jul-2025	77.2	78.26	76	76.39	6,360	7,82,63,022.1	4,82,053
14-Jul-2025	76.3	76.63	75.32	75.77	6,536	5,49,23,185.96	2,83,362
15-Jul-2025	75.77	78.18	75.77	76.75	11,172	9,14,05,202.18	4,97,750
16-Jul-2025	76.8	77.49	75.82	76.52	6,012	7,41,98,886.08	4,47,188
17-Jul-2025	76.89	77.8	76.7	77.26	4,962	5,93,02,861.45	3,67,239
18-Jul-2025	77.72	77.72	76.05	76.4	4,185	3,82,26,826.02	2,33,651