DCW Ltd. DCW
NSE · India · Process Industries
INR 44.68-0.94 (-2.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 44.62 | -2.19% | INR 45.61 | INR 45.61 | INR 43.68 | 1.39M |
| 2026-09-30 | INR 45.62 | -0.78% | INR 46.05 | INR 47.17 | INR 45.31 | 928.63K |
| 2026-09-29 | INR 45.98 | -1.77% | INR 47.00 | INR 47.01 | INR 45.72 | 1.03M |
| 2026-09-28 | INR 46.81 | -3.92% | INR 49.13 | INR 49.20 | INR 46.56 | 1.39M |
| 2026-09-25 | INR 48.72 | +0.74% | INR 48.36 | INR 49.29 | INR 47.61 | 1.40M |
| 2026-09-24 | INR 48.36 | -3.32% | INR 50.02 | INR 50.47 | INR 48.11 | 1.89M |
| 2026-09-23 | INR 50.02 | +4.16% | INR 48.50 | INR 51.44 | INR 48.16 | 8.72M |
| 2026-09-22 | INR 48.02 | +5.61% | INR 45.50 | INR 48.45 | INR 45.47 | 3.40M |
| 2026-09-21 | INR 45.47 | +0.64% | INR 45.15 | INR 45.65 | INR 44.70 | 879.65K |
| 2026-09-18 | INR 45.18 | -0.53% | INR 45.18 | INR 45.64 | INR 45.05 | 560.68K |
| 2026-09-17 | INR 45.42 | +2.62% | INR 44.46 | INR 45.80 | INR 44.16 | 1.19M |
| 2026-09-16 | INR 44.26 | -1.03% | INR 44.55 | INR 44.84 | INR 43.19 | 851.39K |
| 2026-09-15 | INR 44.72 | -4.10% | INR 46.72 | INR 46.84 | INR 44.50 | 962.52K |
| 2026-09-14 | INR 46.63 | 0.00% | INR 46.63 | INR 46.63 | INR 46.63 | 0 |
| 2026-09-11 | INR 46.63 | -0.91% | INR 46.50 | INR 46.86 | INR 45.75 | 839.23K |
| 2026-09-10 | INR 47.06 | -2.24% | INR 48.00 | INR 48.85 | INR 46.85 | 1.16M |
| 2026-09-09 | INR 48.14 | +1.03% | INR 47.53 | INR 49.30 | INR 47.39 | 2.94M |
| 2026-09-08 | INR 47.65 | -0.71% | INR 47.99 | INR 49.25 | INR 46.85 | 2.43M |
| 2026-09-07 | INR 47.99 | +4.37% | INR 45.86 | INR 48.99 | INR 45.67 | 5.47M |
| 2026-09-04 | INR 45.98 | -0.69% | INR 46.11 | INR 46.95 | INR 45.81 | 912.73K |
| 2026-09-03 | INR 46.30 | -2.75% | INR 47.50 | INR 47.50 | INR 45.65 | 2.37M |
| 2026-09-02 | INR 47.61 | +6.80% | INR 44.55 | INR 48.20 | INR 43.75 | 6.15M |
| 2026-09-01 | INR 44.58 | -2.15% | INR 45.53 | INR 45.64 | INR 44.05 | 1.36M |
| 2026-08-31 | INR 45.56 | -1.81% | INR 46.01 | INR 46.34 | INR 44.91 | 1.14M |
| 2026-08-28 | INR 46.40 | +0.98% | INR 45.95 | INR 46.90 | INR 45.81 | 981.59K |
| 2026-08-27 | INR 45.95 | -1.77% | INR 46.88 | INR 47.00 | INR 45.68 | 609.18K |
| 2026-08-26 | INR 46.78 | +3.09% | INR 45.38 | INR 47.90 | INR 45.38 | 1.91M |
| 2026-08-25 | INR 45.38 | +1.07% | INR 44.99 | INR 46.35 | INR 44.75 | 953.42K |
| 2026-08-24 | INR 44.90 | +0.38% | INR 44.99 | INR 46.43 | INR 44.61 | 1.47M |
| 2026-08-21 | INR 44.73 | +1.64% | INR 44.20 | INR 45.84 | INR 43.95 | 1.82M |
| 2026-08-20 | INR 44.01 | +1.73% | INR 43.47 | INR 44.38 | INR 43.33 | 579.39K |
| 2026-08-19 | INR 43.26 | -0.98% | INR 43.84 | INR 43.84 | INR 42.50 | 1.39M |
| 2026-08-18 | INR 43.69 | -1.29% | INR 44.26 | INR 44.89 | INR 43.54 | 1.20M |
| 2026-08-17 | INR 44.26 | +0.48% | INR 44.11 | INR 44.76 | INR 43.91 | 672.63K |
| 2026-08-14 | INR 44.05 | -4.47% | INR 45.00 | INR 45.15 | INR 43.70 | 2.07M |
| 2026-08-13 | INR 46.11 | +0.30% | INR 46.49 | INR 46.49 | INR 45.55 | 1.10M |
| 2026-08-12 | INR 45.97 | -1.39% | INR 46.70 | INR 46.80 | INR 45.88 | 644.00K |
| 2026-08-11 | INR 46.62 | -0.64% | INR 46.92 | INR 47.78 | INR 46.34 | 926.31K |
| 2026-08-10 | INR 46.92 | +1.23% | INR 46.36 | INR 47.55 | INR 46.07 | 714.76K |
| 2026-08-07 | INR 46.35 | -0.73% | INR 46.35 | INR 47.10 | INR 46.20 | 637.39K |
| 2026-08-06 | INR 46.69 | +0.28% | INR 47.70 | INR 48.70 | INR 46.50 | 1.89M |
| 2026-08-05 | INR 46.56 | -0.28% | INR 46.98 | INR 47.15 | INR 46.32 | 485.32K |
| 2026-08-04 | INR 46.69 | -0.09% | INR 46.81 | INR 47.00 | INR 46.48 | 359.16K |
| 2026-08-03 | INR 46.73 | +1.17% | INR 46.46 | INR 47.30 | INR 46.28 | 584.70K |
| 2026-07-31 | INR 46.19 | +0.30% | INR 46.20 | INR 46.67 | INR 45.90 | 476.09K |
| 2026-07-30 | INR 46.05 | -2.15% | INR 46.84 | INR 47.10 | INR 45.80 | 928.94K |
| 2026-07-29 | INR 47.06 | +2.30% | INR 46.27 | INR 47.58 | INR 46.00 | 935.99K |
| 2026-07-28 | INR 46.00 | -2.48% | INR 47.09 | INR 47.20 | INR 45.80 | 483.02K |
| 2026-07-27 | INR 47.17 | +2.03% | INR 46.80 | INR 47.32 | INR 46.61 | 409.94K |
| 2026-07-24 | INR 46.23 | +1.25% | INR 45.66 | INR 46.45 | INR 44.70 | 633.36K |
| 2026-07-23 | INR 45.66 | -0.91% | INR 46.32 | INR 46.55 | INR 45.37 | 631.71K |
| 2026-07-22 | INR 46.08 | -3.17% | INR 47.62 | INR 47.90 | INR 46.00 | 925.34K |
| 2026-07-21 | INR 47.59 | +2.06% | INR 46.60 | INR 48.10 | INR 46.59 | 882.66K |
| 2026-07-20 | INR 46.63 | +0.54% | INR 46.48 | INR 46.85 | INR 45.90 | 539.84K |
| 2026-07-17 | INR 46.38 | -1.17% | INR 46.95 | INR 47.00 | INR 45.90 | 732.45K |
| 2026-07-16 | INR 46.93 | +0.15% | INR 47.14 | INR 47.57 | INR 46.55 | 554.88K |
| 2026-07-15 | INR 46.86 | -0.74% | INR 47.49 | INR 48.03 | INR 46.35 | 682.24K |
| 2026-07-14 | INR 47.21 | -3.87% | INR 49.00 | INR 49.11 | INR 46.75 | 945.64K |
| 2026-07-13 | INR 49.11 | +0.22% | INR 48.51 | INR 49.64 | INR 48.19 | 1.12M |
| 2026-07-10 | INR 49.00 | +1.28% | INR 48.69 | INR 49.65 | INR 48.68 | 661.29K |
| 2026-07-09 | INR 48.38 | +3.07% | INR 47.09 | INR 48.98 | INR 47.06 | 1.19M |
| 2026-07-08 | INR 46.94 | -3.81% | INR 48.67 | INR 49.19 | INR 46.62 | 1.32M |
| 2026-07-07 | INR 48.80 | -3.73% | INR 50.52 | INR 51.18 | INR 48.63 | 1.44M |
| 2026-07-06 | INR 50.69 | +0.56% | INR 50.70 | INR 51.65 | INR 49.89 | 2.57M |
| 2026-07-03 | INR 50.41 | +5.39% | INR 48.00 | INR 51.15 | INR 47.75 | 5.28M |
| 2026-07-02 | INR 47.83 | +1.01% | INR 47.98 | INR 48.38 | INR 47.50 | 740.93K |
| 2026-07-01 | INR 47.35 | -0.19% | INR 47.50 | INR 48.25 | INR 47.10 | 611.90K |
| 2026-06-30 | INR 47.44 | +0.57% | INR 47.19 | INR 47.56 | INR 46.75 | 655.56K |
| 2026-06-29 | INR 47.17 | -2.12% | INR 48.33 | INR 48.45 | INR 46.81 | 878.52K |
| 2026-06-26 | INR 48.19 | 0.00% | INR 48.19 | INR 48.19 | INR 48.19 | 0 |
| 2026-06-25 | INR 48.19 | -2.86% | INR 49.88 | INR 50.67 | INR 47.90 | 1.75M |
| 2026-06-24 | INR 49.61 | +0.14% | INR 49.54 | INR 50.48 | INR 48.88 | 1.13M |
| 2026-06-23 | INR 49.54 | -2.27% | INR 50.95 | INR 51.25 | INR 49.21 | 1.62M |
| 2026-06-22 | INR 50.69 | +2.20% | INR 49.80 | INR 51.25 | INR 49.80 | 2.09M |
| 2026-06-19 | INR 49.60 | -1.51% | INR 50.36 | INR 50.65 | INR 49.24 | 1.10M |
| 2026-06-18 | INR 50.36 | +1.29% | INR 49.50 | INR 51.94 | INR 49.40 | 5.18M |
| 2026-06-17 | INR 49.72 | +3.00% | INR 48.50 | INR 49.90 | INR 48.24 | 2.54M |
| 2026-06-16 | INR 48.27 | -0.31% | INR 48.30 | INR 48.97 | INR 47.71 | 687.33K |
| 2026-06-15 | INR 48.42 | +3.62% | INR 47.50 | INR 48.95 | INR 47.50 | 1.26M |
| 2026-06-12 | INR 46.73 | +3.94% | INR 45.90 | INR 47.00 | INR 45.64 | 724.38K |
| 2026-06-11 | INR 44.96 | -2.30% | INR 46.11 | INR 46.11 | INR 44.71 | 711.97K |
| 2026-06-10 | INR 46.02 | -2.85% | INR 47.51 | INR 47.90 | INR 45.70 | 752.45K |
| 2026-06-09 | INR 47.37 | +2.98% | INR 46.00 | INR 47.52 | INR 46.00 | 712.72K |
| 2026-06-08 | INR 46.00 | -3.08% | INR 46.99 | INR 47.15 | INR 45.80 | 581.04K |
| 2026-06-05 | INR 47.46 | -2.51% | INR 48.70 | INR 49.19 | INR 47.12 | 762.88K |
| 2026-06-04 | INR 48.68 | +4.80% | INR 46.45 | INR 49.84 | INR 46.22 | 3.39M |
| 2026-06-03 | INR 46.45 | -0.75% | INR 46.79 | INR 46.89 | INR 45.76 | 552.36K |
| 2026-06-02 | INR 46.80 | +1.89% | INR 45.75 | INR 46.95 | INR 45.18 | 547.13K |
| 2026-06-01 | INR 45.93 | -2.32% | INR 47.01 | INR 47.59 | INR 45.51 | 770.30K |
| 2026-05-29 | INR 47.02 | -2.45% | INR 48.35 | INR 48.98 | INR 46.70 | 1.02M |