DCM Ltd. DCM
NSE · India · Technology Services
INR 72.02-1.98 (-2.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 74.00 | -1.33% | INR 75.01 | INR 77.60 | INR 73.41 | 18.80K |
| 2026-09-29 | INR 75.00 | -0.13% | INR 75.10 | INR 75.80 | INR 75.00 | 1.39K |
| 2026-09-28 | INR 75.10 | +0.13% | INR 76.00 | INR 76.02 | INR 75.00 | 2.58K |
| 2026-09-25 | INR 75.00 | -0.09% | INR 75.01 | INR 75.99 | INR 74.98 | 9.88K |
| 2026-09-24 | INR 75.07 | -0.36% | INR 76.85 | INR 76.85 | INR 74.30 | 14.02K |
| 2026-09-23 | INR 75.34 | -1.35% | INR 76.42 | INR 77.79 | INR 74.81 | 9.43K |
| 2026-09-22 | INR 76.37 | +0.47% | INR 76.00 | INR 76.67 | INR 75.55 | 12.05K |
| 2026-09-21 | INR 76.01 | -1.55% | INR 78.21 | INR 78.21 | INR 75.51 | 23.46K |
| 2026-09-18 | INR 77.21 | +1.11% | INR 78.00 | INR 79.79 | INR 77.01 | 4.29K |
| 2026-09-17 | INR 76.36 | +0.12% | INR 76.27 | INR 78.59 | INR 75.65 | 4.99K |
| 2026-09-16 | INR 76.27 | -0.20% | INR 75.06 | INR 77.02 | INR 74.98 | 16.15K |
| 2026-09-15 | INR 76.42 | +1.89% | INR 77.25 | INR 79.75 | INR 75.40 | 18.82K |
| 2026-09-11 | INR 75.00 | -1.57% | INR 76.20 | INR 77.00 | INR 75.00 | 11.23K |
| 2026-09-10 | INR 76.20 | +1.61% | INR 77.00 | INR 77.00 | INR 74.80 | 3.41K |
| 2026-09-09 | INR 74.99 | -0.09% | INR 75.10 | INR 76.54 | INR 74.80 | 13.06K |
| 2026-09-08 | INR 75.06 | -1.43% | INR 76.20 | INR 77.90 | INR 75.00 | 29.18K |
| 2026-09-07 | INR 76.15 | -1.12% | INR 77.61 | INR 78.70 | INR 75.50 | 29.27K |
| 2026-09-04 | INR 77.01 | +0.05% | INR 77.00 | INR 78.40 | INR 76.80 | 16.16K |
| 2026-09-03 | INR 76.97 | -1.81% | INR 78.00 | INR 79.70 | INR 76.80 | 12.36K |
| 2026-09-02 | INR 78.39 | +0.93% | INR 77.56 | INR 78.79 | INR 76.79 | 14.89K |
| 2026-09-01 | INR 77.67 | -1.68% | INR 79.00 | INR 79.85 | INR 77.56 | 43.82K |
| 2026-08-31 | INR 79.00 | +0.05% | INR 79.02 | INR 80.25 | INR 78.00 | 19.37K |
| 2026-08-28 | INR 78.96 | -3.12% | INR 80.50 | INR 81.40 | INR 78.60 | 20.25K |
| 2026-08-27 | INR 81.50 | +1.74% | INR 81.10 | INR 82.00 | INR 79.50 | 4.90K |
| 2026-08-26 | INR 80.11 | -0.73% | INR 81.70 | INR 81.70 | INR 79.86 | 44.81K |
| 2026-08-25 | INR 80.70 | +1.55% | INR 80.35 | INR 81.40 | INR 78.60 | 20.78K |
| 2026-08-24 | INR 79.47 | -1.79% | INR 81.00 | INR 82.90 | INR 78.40 | 3.53K |
| 2026-08-21 | INR 80.92 | +1.90% | INR 80.00 | INR 82.00 | INR 80.00 | 19.83K |
| 2026-08-20 | INR 79.41 | -2.08% | INR 82.36 | INR 83.00 | INR 77.81 | 15.28K |
| 2026-08-19 | INR 81.10 | -1.70% | INR 81.50 | INR 83.90 | INR 80.00 | 10.83K |
| 2026-08-18 | INR 82.50 | +0.51% | INR 81.08 | INR 84.20 | INR 80.44 | 5.43K |
| 2026-08-17 | INR 82.08 | -0.70% | INR 82.66 | INR 83.90 | INR 82.00 | 2.70K |
| 2026-08-14 | INR 82.66 | -0.12% | INR 82.00 | INR 84.20 | INR 81.80 | 8.00K |
| 2026-08-13 | INR 82.76 | +0.72% | INR 82.80 | INR 83.70 | INR 82.50 | 1.52K |
| 2026-08-12 | INR 82.17 | -1.89% | INR 81.25 | INR 83.75 | INR 81.25 | 372 |
| 2026-08-11 | INR 83.75 | +2.13% | INR 82.00 | INR 84.80 | INR 81.02 | 3.26K |
| 2026-08-10 | INR 82.00 | -0.59% | INR 82.08 | INR 83.65 | INR 81.00 | 414 |
| 2026-08-07 | INR 82.49 | +0.34% | INR 82.75 | INR 82.75 | INR 81.00 | 1.93K |
| 2026-08-06 | INR 82.21 | -0.45% | INR 82.58 | INR 83.00 | INR 81.00 | 3.11K |
| 2026-08-05 | INR 82.58 | +0.71% | INR 83.20 | INR 83.40 | INR 80.00 | 4.97K |
| 2026-08-04 | INR 82.00 | -1.97% | INR 81.25 | INR 84.94 | INR 79.47 | 14.81K |
| 2026-08-03 | INR 83.65 | -5.00% | INR 89.80 | INR 89.80 | INR 83.65 | 14.96K |
| 2026-07-31 | INR 88.05 | -0.17% | INR 88.60 | INR 91.00 | INR 88.00 | 1.26K |
| 2026-07-30 | INR 88.20 | -1.67% | INR 89.70 | INR 89.70 | INR 85.80 | 761 |
| 2026-07-29 | INR 89.70 | -0.22% | INR 90.00 | INR 90.00 | INR 88.00 | 474 |
| 2026-07-28 | INR 89.90 | +3.33% | INR 85.26 | INR 89.90 | INR 85.26 | 3.09K |
| 2026-07-27 | INR 87.00 | -2.14% | INR 86.40 | INR 88.00 | INR 86.40 | 3.94K |
| 2026-07-24 | INR 88.90 | +0.69% | INR 88.73 | INR 89.80 | INR 88.00 | 1.16K |
| 2026-07-23 | INR 88.29 | -4.11% | INR 92.07 | INR 94.00 | INR 87.80 | 8.83K |
| 2026-07-22 | INR 92.07 | -4.99% | INR 97.00 | INR 97.00 | INR 92.07 | 22.87K |
| 2026-07-21 | INR 96.91 | -0.61% | INR 96.80 | INR 100.68 | INR 96.06 | 14.63K |
| 2026-07-20 | INR 97.50 | +3.80% | INR 96.40 | INR 98.62 | INR 93.90 | 28.48K |
| 2026-07-17 | INR 93.93 | -3.93% | INR 97.99 | INR 98.00 | INR 92.89 | 16.54K |
| 2026-07-16 | INR 97.77 | -1.24% | INR 99.00 | INR 100.00 | INR 94.05 | 49.63K |
| 2026-07-15 | INR 99.00 | +0.64% | INR 99.50 | INR 100.00 | INR 97.00 | 7.56K |
| 2026-07-14 | INR 98.37 | +2.45% | INR 95.26 | INR 100.82 | INR 94.60 | 13.45K |
| 2026-07-13 | INR 96.02 | -2.02% | INR 97.20 | INR 98.83 | INR 95.00 | 6.77K |
| 2026-07-10 | INR 98.00 | -2.06% | INR 99.56 | INR 100.00 | INR 97.00 | 4.11K |
| 2026-07-09 | INR 100.06 | +2.71% | INR 96.00 | INR 102.00 | INR 96.00 | 24.23K |
| 2026-07-08 | INR 97.42 | -1.07% | INR 95.01 | INR 99.00 | INR 95.00 | 7.80K |
| 2026-07-07 | INR 98.47 | +1.53% | INR 97.47 | INR 98.99 | INR 94.70 | 6.87K |
| 2026-07-06 | INR 96.99 | -0.83% | INR 95.84 | INR 97.69 | INR 95.84 | 1.30K |
| 2026-07-03 | INR 97.80 | -0.20% | INR 98.00 | INR 99.89 | INR 95.00 | 3.41K |
| 2026-07-02 | INR 98.00 | -0.10% | INR 98.44 | INR 102.00 | INR 97.00 | 8.60K |
| 2026-07-01 | INR 98.10 | -1.21% | INR 98.50 | INR 99.00 | INR 95.30 | 4.36K |
| 2026-06-30 | INR 99.30 | +3.34% | INR 96.90 | INR 100.00 | INR 96.01 | 6.52K |
| 2026-06-29 | INR 96.09 | -2.29% | INR 95.40 | INR 101.00 | INR 93.90 | 13.42K |
| 2026-06-26 | INR 98.34 | 0.00% | INR 98.34 | INR 98.34 | INR 98.34 | 0 |
| 2026-06-25 | INR 98.34 | +0.87% | INR 92.62 | INR 99.60 | INR 92.62 | 19.63K |
| 2026-06-24 | INR 97.49 | -2.17% | INR 97.20 | INR 99.80 | INR 95.40 | 5.78K |
| 2026-06-23 | INR 99.65 | +1.19% | INR 98.00 | INR 101.00 | INR 93.56 | 12.79K |
| 2026-06-22 | INR 98.48 | +1.63% | INR 92.65 | INR 99.50 | INR 92.65 | 13.02K |
| 2026-06-19 | INR 96.90 | +2.62% | INR 94.40 | INR 99.15 | INR 94.40 | 6.13K |
| 2026-06-18 | INR 94.43 | -2.31% | INR 97.14 | INR 97.49 | INR 94.01 | 1.79K |
| 2026-06-17 | INR 96.66 | +1.75% | INR 95.47 | INR 99.00 | INR 92.00 | 11.69K |
| 2026-06-16 | INR 95.00 | +0.02% | INR 94.05 | INR 96.00 | INR 93.05 | 2.84K |
| 2026-06-15 | INR 94.98 | +2.25% | INR 91.98 | INR 97.00 | INR 91.98 | 12.02K |
| 2026-06-12 | INR 92.89 | -0.08% | INR 92.96 | INR 93.90 | INR 92.30 | 3.39K |
| 2026-06-11 | INR 92.96 | +0.12% | INR 92.20 | INR 93.92 | INR 91.10 | 5.24K |
| 2026-06-10 | INR 92.85 | -0.43% | INR 93.25 | INR 95.00 | INR 92.00 | 9.82K |
| 2026-06-09 | INR 93.25 | -1.92% | INR 97.49 | INR 97.49 | INR 92.00 | 8.00K |
| 2026-06-08 | INR 95.08 | -3.01% | INR 99.98 | INR 99.98 | INR 94.00 | 3.85K |
| 2026-06-05 | INR 98.03 | +5.39% | INR 93.48 | INR 104.30 | INR 93.00 | 70.77K |
| 2026-06-04 | INR 93.02 | -2.19% | INR 95.00 | INR 96.99 | INR 92.61 | 18.70K |
| 2026-06-03 | INR 95.10 | +1.05% | INR 94.00 | INR 96.89 | INR 91.70 | 55.95K |
| 2026-06-02 | INR 94.11 | +11.03% | INR 84.00 | INR 95.55 | INR 82.01 | 47.12K |
| 2026-06-01 | INR 84.76 | -2.62% | INR 85.80 | INR 88.19 | INR 83.00 | 8.62K |
| 2026-05-29 | INR 87.04 | -3.76% | INR 86.99 | INR 88.50 | INR 83.80 | 19.05K |
| 2026-05-28 | INR 90.44 | 0.00% | INR 90.44 | INR 90.44 | INR 90.44 | 0 |
| 2026-05-27 | INR 90.44 | -1.75% | INR 93.98 | INR 93.98 | INR 89.10 | 14.76K |