DCW

DCWL
🏛️ india →
68.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.45 44.85 43.05 44.25 0.1M
2021-12-30 42.00 43.85 41.20 43.70 0.2M
2021-12-29 40.35 42.00 39.20 42.00 0.2M
2021-12-28 39.40 40.25 39.40 40.00 0.1M
2021-12-27 39.75 40.50 39.00 39.85 0.0M
2021-12-24 39.60 40.40 39.00 39.45 0.1M
2021-12-23 40.00 40.50 39.35 39.70 0.0M
2021-12-22 40.00 40.65 38.45 39.75 0.0M
2021-12-21 40.25 40.95 38.70 40.00 0.1M
2021-12-20 41.90 41.90 40.25 40.25 0.1M
2021-12-17 42.90 42.90 40.50 42.35 0.3M
2021-12-16 42.00 42.45 40.50 40.90 0.0M
2021-12-15 42.10 42.95 41.75 41.90 0.0M
2021-12-14 41.85 42.50 41.00 42.15 0.1M
2021-12-13 41.30 42.85 40.05 41.80 0.1M
2021-12-10 42.45 42.45 41.35 41.70 0.0M
2021-12-09 42.90 42.90 41.20 41.80 0.1M
2021-12-08 41.20 42.80 40.00 42.70 0.1M
2021-12-07 40.40 41.50 39.55 40.80 0.1M
2021-12-06 43.00 43.25 40.30 40.50 0.0M
2021-12-03 43.10 43.15 41.55 42.05 0.1M
2021-12-02 39.15 41.10 39.15 41.10 0.0M
2021-12-01 39.00 40.30 39.00 39.15 0.0M
2021-11-30 38.10 40.75 38.10 39.30 0.0M
2021-11-29 41.45 41.45 39.40 39.45 0.1M
2021-11-26 42.00 42.40 40.90 41.45 0.0M
2021-11-25 43.00 43.00 42.00 42.75 0.0M
2021-11-24 43.95 44.90 42.55 42.70 0.1M
2021-11-23 42.40 44.15 41.05 43.00 0.1M
2021-11-22 41.85 43.15 41.20 42.05 0.1M
2021-11-18 42.30 44.00 40.85 43.30 0.2M
2021-11-17 44.05 44.05 42.05 43.00 0.1M
2021-11-16 44.50 44.95 43.25 44.05 0.0M
2021-11-15 45.10 45.95 44.00 44.40 0.1M
2021-11-12 45.20 46.35 44.70 45.60 0.1M
2021-11-11 46.90 47.00 45.40 46.00 0.1M
2021-11-10 47.35 47.50 46.10 46.45 0.0M
2021-11-09 47.20 47.75 46.00 47.05 0.1M
2021-11-08 49.00 49.00 47.00 47.10 0.1M
2021-11-04 49.40 49.40 47.50 48.35 0.0M
2021-11-03 51.35 51.90 47.95 48.60 0.2M
2021-11-02 47.80 50.30 46.20 50.30 0.2M
2021-11-01 47.30 48.50 46.90 47.95 0.1M
2021-10-29 45.75 47.65 44.60 47.30 0.1M
2021-10-28 47.10 48.45 45.50 45.55 0.1M
2021-10-27 47.95 48.80 47.50 47.85 0.1M
2021-10-26 46.50 48.30 45.80 47.35 0.1M
2021-10-25 49.50 49.50 46.30 46.35 0.1M
2021-10-22 48.05 50.40 47.30 48.70 0.2M
2021-10-21 48.20 49.45 46.70 48.00 0.1M
2021-10-20 51.00 51.00 47.60 48.35 0.1M
2021-10-19 53.00 53.75 49.50 50.10 0.1M
2021-10-18 53.00 53.90 51.30 52.10 0.2M
2021-10-14 53.15 53.90 51.10 52.40 0.3M
2021-10-13 54.15 54.90 51.05 53.15 0.2M
2021-10-12 51.10 54.45 49.35 53.40 0.5M
2021-10-11 55.55 56.70 51.60 51.90 1.1M
2021-10-08 56.50 57.35 53.55 55.30 1.2M
2021-10-07 55.65 60.30 54.30 55.00 1.6M
2021-10-06 64.30 65.95 57.25 57.25 3.0M
2021-10-05 53.50 63.95 53.50 63.60 3.3M
2021-10-04 49.25 53.65 49.25 53.30 1.6M
2021-10-01 47.65 50.70 47.00 48.95 2.2M
2021-09-30 44.80 48.00 44.10 47.70 1.8M
2021-09-29 42.40 45.50 42.40 44.45 0.8M
2021-09-28 45.30 45.60 42.85 43.60 0.8M
2021-09-27 43.45 46.20 43.45 45.10 2.1M
2021-09-24 41.10 44.00 40.65 43.05 1.6M
2021-09-23 40.20 41.10 39.60 40.40 0.5M
2021-09-22 38.30 40.25 38.30 39.30 0.3M
2021-09-21 37.55 38.35 36.40 38.15 0.3M
2021-09-20 39.90 40.60 37.15 38.00 0.2M
2021-09-17 40.10 41.75 39.35 40.00 0.5M
2021-09-16 39.80 40.60 39.45 39.90 0.5M
2021-09-15 39.50 40.90 39.15 39.85 0.7M
2021-09-14 36.50 39.60 36.50 39.15 0.8M
2021-09-13 36.00 37.35 35.60 37.00 0.3M
2021-09-09 35.90 36.70 35.60 36.15 0.1M
2021-09-08 36.25 36.65 35.50 35.70 0.1M
2021-09-07 34.45 36.40 34.35 35.95 0.3M
2021-09-06 35.35 35.75 34.55 34.65 0.2M
2021-09-03 35.20 35.65 35.10 35.15 0.1M
2021-09-02 35.75 35.75 35.05 35.15 0.1M
2021-09-01 35.80 36.00 35.05 35.20 0.2M
2021-08-31 36.55 37.05 35.65 35.80 0.1M
2021-08-30 36.90 37.90 36.35 36.55 0.3M
2021-08-27 34.40 37.30 33.90 36.90 0.3M
2021-08-26 34.30 34.85 33.65 34.20 0.1M
2021-08-25 33.95 34.50 33.30 33.95 0.1M
2021-08-24 32.25 33.70 31.95 33.30 0.3M
2021-08-23 34.15 35.00 32.10 32.25 0.2M
2021-08-20 34.15 34.90 33.40 33.75 0.2M
2021-08-18 36.35 36.35 34.55 34.70 0.2M
2021-08-17 36.60 37.10 35.30 35.50 0.3M
2021-08-16 36.75 37.15 35.95 36.25 0.2M
2021-08-13 36.55 37.35 35.60 35.75 0.3M
2021-08-12 34.50 36.80 34.40 36.55 0.3M
2021-08-11 35.00 35.35 32.45 34.40 0.8M
2021-08-10 36.50 36.75 34.10 35.10 0.4M
2021-08-09 37.85 37.85 36.30 36.50 0.3M
2021-08-06 36.85 38.30 36.80 37.50 0.4M
2021-08-05 38.00 38.15 36.50 36.70 0.9M
2021-08-04 39.30 39.35 37.75 38.00 0.3M
2021-08-03 38.45 39.50 38.35 38.90 0.3M
2021-08-02 41.00 41.00 38.70 38.95 0.3M
2021-07-30 39.60 41.75 39.60 40.70 0.6M
2021-07-29 39.85 40.35 39.50 39.85 0.2M
2021-07-28 40.00 40.25 38.30 38.80 0.5M
2021-07-27 41.70 41.85 40.05 40.45 0.8M
2021-07-26 38.25 41.40 38.25 41.00 0.9M
2021-07-23 39.60 39.60 38.10 38.25 0.2M
2021-07-22 38.75 39.65 38.75 39.00 0.4M
2021-07-20 39.85 40.00 37.65 38.50 0.8M
2021-07-19 40.50 40.55 39.40 39.85 0.3M
2021-07-16 41.30 41.70 40.55 40.70 1.2M
2021-07-15 42.00 42.15 40.30 40.45 0.3M
2021-07-14 41.95 42.75 41.35 41.50 0.7M
2021-07-13 43.00 43.10 41.30 41.50 1.1M
2021-07-12 44.00 44.25 42.30 42.85 0.8M
2021-07-09 43.15 44.85 42.60 43.45 1.4M
2021-07-08 43.40 44.35 41.80 43.05 1.4M
2021-07-07 41.00 42.90 40.00 42.25 0.7M
2021-07-06 40.00 41.50 38.50 40.80 0.8M
2021-07-05 39.95 41.50 39.70 40.00 0.6M
2021-07-02 39.00 40.50 39.00 39.80 0.4M
2021-07-01 40.45 40.45 39.15 39.30 0.5M
2021-06-30 41.80 42.20 39.85 40.10 0.5M
2021-06-29 41.70 42.70 40.50 41.75 0.8M
2021-06-28 42.20 43.15 40.65 41.05 0.6M
2021-06-25 39.80 42.55 39.70 41.50 1.5M
2021-06-24 37.80 41.60 37.75 39.50 2.9M
2021-06-23 35.90 38.45 35.85 37.60 1.1M
2021-06-22 36.70 37.40 35.70 35.85 0.4M
2021-06-21 35.35 36.70 34.75 36.10 0.4M
2021-06-18 36.80 37.10 34.25 35.90 0.5M
2021-06-17 36.15 38.00 36.10 36.80 0.3M
2021-06-16 37.35 37.35 36.35 36.55 0.3M
2021-06-15 37.60 38.00 36.90 37.05 0.4M
2021-06-14 37.00 38.40 35.70 37.60 0.5M
2021-06-11 38.20 38.65 37.40 37.55 0.4M
2021-06-10 36.20 38.70 36.00 37.85 1.1M
2021-06-09 36.30 37.20 35.90 36.15 0.2M
2021-06-08 36.80 36.80 35.85 36.35 0.4M
2021-06-07 37.35 37.65 36.50 36.80 0.4M
2021-06-04 37.50 38.20 37.00 37.20 0.5M
2021-06-03 37.00 37.50 36.40 36.60 0.3M
2021-06-02 35.90 37.10 35.90 36.65 0.2M
2021-06-01 37.55 37.55 35.35 36.15 0.4M
2021-05-31 38.10 38.45 37.10 37.25 0.2M
2021-05-28 38.35 39.70 37.95 38.10 0.5M
2021-05-27 38.10 38.80 37.55 37.75 0.3M
2021-05-26 38.70 39.90 37.70 38.10 0.5M
2021-05-25 37.40 39.10 36.85 38.70 0.7M
2021-05-24 38.00 39.20 36.40 36.65 0.8M
2021-05-21 39.50 39.60 36.00 36.85 0.5M
2021-05-20 40.05 41.00 38.60 39.00 0.6M
2021-05-19 37.05 40.75 37.05 40.05 1.5M
2021-05-18 42.75 42.75 36.65 37.05 0.7M
2021-05-17 33.65 37.00 33.65 36.75 1.0M
2021-05-14 34.45 34.45 33.00 33.15 0.2M
2021-05-12 34.40 35.10 34.00 34.20 0.3M
2021-05-11 34.50 35.50 34.10 34.60 0.3M
2021-05-10 35.00 35.90 34.60 34.95 0.4M
2021-05-07 35.45 36.30 34.70 34.90 0.4M
2021-05-06 35.90 36.65 35.15 35.45 0.3M
2021-05-05 37.40 37.70 35.30 35.55 0.6M
2021-05-04 39.10 39.70 37.15 37.40 0.5M
2021-05-03 38.30 40.15 38.20 38.70 0.5M
2021-04-30 38.00 40.40 37.25 38.75 1.0M
2021-04-29 38.50 39.25 36.30 38.55 0.6M
2021-04-28 38.90 39.25 37.30 37.60 0.9M
2021-04-27 36.00 39.55 35.55 38.90 1.1M
2021-04-26 36.80 37.05 34.85 35.35 0.7M
2021-04-23 31.80 37.65 31.75 35.70 1.9M
2021-04-22 30.85 32.75 30.55 31.80 0.5M
2021-04-20 31.40 32.40 30.65 30.95 0.3M
2021-04-19 32.40 32.40 30.60 31.35 0.4M
2021-04-16 31.65 33.40 31.65 32.70 0.4M
2021-04-15 31.90 32.75 31.10 31.65 0.5M
2021-04-13 29.35 30.15 28.65 29.85 0.3M
2021-04-12 31.15 31.15 28.35 28.85 0.6M
2021-04-09 30.80 32.85 30.50 32.10 0.6M
2021-04-08 30.00 32.35 30.00 31.15 0.6M
2021-04-07 28.05 30.40 28.05 30.05 0.3M
2021-04-06 26.70 28.60 26.70 28.10 0.2M
2021-04-05 27.55 28.05 26.50 27.05 0.2M
2021-04-01 26.55 28.70 26.55 28.15 0.2M
2021-03-31 26.00 26.90 25.80 26.20 0.1M
2021-03-30 27.00 27.45 25.95 26.05 0.1M
2021-03-26 26.50 27.25 26.45 26.60 0.1M
2021-03-25 27.85 27.85 25.60 26.40 0.2M
2021-03-24 29.00 29.20 27.50 27.65 0.3M
2021-03-23 28.80 29.65 28.35 28.75 0.2M
2021-03-22 27.50 28.15 27.00 27.95 0.3M
2021-03-19 25.90 27.25 24.75 26.60 0.6M
2021-03-18 28.70 28.95 24.95 26.15 0.9M
2021-03-17 29.70 30.35 27.95 28.15 0.4M
2021-03-16 29.90 29.95 28.70 29.00 0.3M
2021-03-15 29.90 30.15 28.25 29.45 0.4M
2021-03-12 31.60 31.90 29.75 29.90 0.4M
2021-03-10 30.60 31.80 30.60 31.05 0.4M
2021-03-09 30.90 33.10 30.00 30.25 1.9M
2021-03-08 28.75 31.10 27.80 29.95 0.6M
2021-03-05 29.60 30.00 27.20 28.20 0.3M
2021-03-04 29.40 30.20 28.55 29.50 0.2M
2021-03-03 30.25 30.70 29.15 29.40 0.3M
2021-03-02 29.35 30.75 28.65 29.35 0.7M
2021-03-01 27.00 29.75 26.25 28.95 0.7M
2021-02-26 26.25 27.00 25.20 26.15 0.2M
2021-02-25 27.75 27.75 26.50 27.30 0.2M
2021-02-24 26.75 28.30 26.35 26.85 0.7M
2021-02-23 23.75 26.60 23.75 26.00 0.5M
2021-02-22 24.65 25.00 23.35 23.45 0.2M
2021-02-19 23.60 25.75 22.75 24.40 0.9M
2021-02-18 20.15 23.70 20.00 23.65 0.8M
2021-02-17 19.95 20.05 19.70 19.75 0.0M
2021-02-16 20.70 20.80 19.80 19.95 0.1M
2021-02-15 21.20 21.20 20.50 20.60 0.1M
2021-02-12 21.25 21.25 20.45 20.70 0.1M
2021-02-11 21.30 21.90 20.95 21.25 0.1M
2021-02-10 21.15 21.80 20.75 20.90 0.1M
2021-02-09 21.95 22.85 20.40 20.75 0.3M
2021-02-08 20.20 22.00 20.20 21.80 0.3M
2021-02-05 20.50 20.85 20.00 20.05 0.0M
2021-02-04 20.40 20.55 20.10 20.25 0.0M
2021-02-03 20.30 21.15 20.05 20.20 0.1M
2021-02-02 20.20 21.25 20.10 20.30 0.1M
2021-02-01 19.70 20.40 19.40 20.00 0.0M
2021-01-29 20.25 20.25 19.60 19.70 0.0M
2021-01-28 19.95 20.60 19.60 20.05 0.1M
2021-01-27 21.00 21.20 19.55 20.10 0.2M
2021-01-25 24.60 24.60 20.90 21.15 0.3M
2021-01-22 21.50 23.00 21.30 22.00 0.4M
2021-01-21 21.05 22.15 20.90 21.10 0.4M
2021-01-20 20.85 22.35 20.75 20.95 0.3M
2021-01-19 19.50 21.45 19.50 20.75 0.6M
2021-01-18 18.90 19.65 18.70 19.20 0.1M
2021-01-15 18.70 19.25 18.40 19.05 0.1M
2021-01-14 18.55 19.10 18.40 18.65 0.1M
2021-01-13 18.85 19.00 18.45 18.60 0.1M
2021-01-12 18.45 19.40 18.45 18.70 0.1M
2021-01-11 18.95 19.05 18.55 18.65 0.1M
2021-01-08 19.00 19.30 18.65 18.75 0.1M
2021-01-07 19.45 19.70 18.85 19.00 0.1M
2021-01-06 19.30 19.30 18.75 18.85 0.1M
2021-01-05 18.90 19.30 18.70 19.15 0.1M
2021-01-04 19.40 19.45 18.95 19.05 0.1M
2021-01-01 19.40 19.40 18.90 19.10 0.1M