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
2022-12-30 52.00 52.00 50.75 51.10 0.1M
2022-12-29 50.35 52.35 50.35 51.30 0.4M
2022-12-28 47.05 51.85 47.05 51.45 0.4M
2022-12-27 48.00 48.45 46.95 47.45 0.1M
2022-12-26 43.40 47.60 43.30 47.25 0.2M
2022-12-23 45.85 46.20 43.15 43.70 0.2M
2022-12-22 48.55 48.60 45.65 46.75 0.2M
2022-12-21 51.45 51.45 47.45 47.90 0.3M
2022-12-20 49.50 51.25 49.50 50.85 0.4M
2022-12-19 50.65 50.90 49.70 50.10 0.2M
2022-12-16 51.45 51.70 50.40 50.65 0.1M
2022-12-15 52.45 52.65 50.80 51.30 0.2M
2022-12-14 52.15 53.25 51.60 51.85 0.2M
2022-12-13 52.30 53.25 52.10 52.60 0.1M
2022-12-12 52.90 53.05 52.00 52.55 0.1M
2022-12-09 53.50 53.95 52.20 52.80 0.1M
2022-12-08 52.60 54.00 52.60 53.70 0.2M
2022-12-07 54.40 54.75 52.65 52.95 0.2M
2022-12-06 55.25 55.60 54.00 54.40 0.3M
2022-12-05 52.60 55.30 52.60 55.00 0.4M
2022-12-02 53.00 53.90 52.50 52.80 0.2M
2022-12-01 51.05 54.00 51.05 53.50 0.3M
2022-11-30 51.15 51.95 51.05 51.35 0.1M
2022-11-29 52.40 52.55 51.10 51.35 0.2M
2022-11-28 53.65 53.90 52.20 52.40 0.4M
2022-11-25 53.20 54.05 52.60 52.85 0.3M
2022-11-24 52.60 54.25 52.60 53.40 0.3M
2022-11-23 53.90 55.00 52.40 52.80 0.6M
2022-11-22 51.75 51.80 50.45 51.45 0.2M
2022-11-21 53.00 53.00 50.90 51.25 0.2M
2022-11-18 51.00 53.70 51.00 52.65 0.9M
2022-11-17 49.30 50.80 49.30 50.40 0.2M
2022-11-16 51.20 52.30 49.75 50.00 0.4M
2022-11-15 50.40 52.25 50.40 50.65 0.4M
2022-11-14 53.00 53.50 51.00 51.25 0.7M
2022-11-11 57.90 57.90 53.20 53.70 1.1M
2022-11-10 58.85 58.95 55.90 56.25 0.5M
2022-11-09 58.15 60.80 58.15 58.85 0.3M
2022-11-07 59.70 60.10 58.05 58.55 0.2M
2022-11-04 60.65 60.65 58.20 59.00 0.3M
2022-11-03 59.25 61.50 58.40 60.30 0.5M
2022-11-02 59.80 60.70 58.40 59.05 0.2M
2022-11-01 60.50 60.95 58.60 59.75 0.3M
2022-10-31 60.70 61.95 59.60 60.15 0.2M
2022-10-28 61.30 62.55 60.45 60.85 0.4M
2022-10-27 59.00 61.90 59.00 60.65 0.4M
2022-10-25 58.30 59.80 58.30 58.85 0.2M
2022-10-24 58.80 59.90 58.80 59.15 0.1M
2022-10-21 58.25 60.75 58.15 58.60 0.3M
2022-10-20 57.35 58.35 57.25 57.95 0.1M
2022-10-19 59.25 59.65 57.80 58.05 0.3M
2022-10-18 56.50 60.20 56.15 59.25 0.9M
2022-10-17 56.00 57.00 54.40 56.45 0.2M
2022-10-14 57.90 58.40 55.30 55.60 0.2M
2022-10-13 57.75 58.40 56.50 57.15 0.2M
2022-10-12 59.70 59.70 56.20 57.70 0.6M
2022-10-11 57.30 61.95 57.20 59.20 1.3M
2022-10-10 56.95 58.00 56.15 57.30 0.4M
2022-10-07 56.90 57.75 55.70 57.45 0.5M
2022-10-06 54.80 58.00 54.75 57.05 0.7M
2022-10-04 51.15 55.00 51.15 54.30 0.6M
2022-10-03 52.10 52.75 50.45 50.75 0.3M
2022-09-30 50.10 52.65 50.10 52.45 0.4M
2022-09-29 50.90 51.75 49.95 50.85 0.4M
2022-09-28 51.90 52.45 49.20 49.75 0.3M
2022-09-27 51.85 53.50 51.30 52.05 0.6M
2022-09-26 53.20 53.95 50.10 51.15 0.4M
2022-09-23 55.40 55.55 53.75 54.70 0.3M
2022-09-22 54.00 56.10 54.00 54.60 0.5M
2022-09-21 54.60 55.10 53.20 54.50 0.4M
2022-09-20 54.95 56.55 54.25 54.60 0.2M
2022-09-19 54.60 56.05 53.85 54.45 0.4M
2022-09-16 56.40 57.50 53.70 54.65 0.8M
2022-09-15 56.00 57.50 54.10 57.00 1.1M
2022-09-14 52.75 56.50 51.90 55.70 0.9M
2022-09-13 55.00 55.60 53.50 53.70 0.7M
2022-09-12 50.65 55.00 50.65 54.40 1.1M
2022-09-09 53.35 53.35 50.35 50.65 0.4M
2022-09-08 53.80 53.90 52.15 52.50 0.2M
2022-09-07 53.00 54.60 52.45 53.10 1.0M
2022-09-06 48.25 54.05 47.80 53.20 1.5M
2022-09-05 47.60 48.40 47.10 47.70 0.1M
2022-09-02 49.00 49.00 47.25 47.60 0.1M
2022-09-01 48.95 49.45 47.25 49.00 0.1M
2022-08-30 47.50 49.60 47.50 48.50 0.1M
2022-08-29 46.10 47.70 45.50 46.70 0.2M
2022-08-26 48.65 49.45 47.55 47.85 0.1M
2022-08-25 50.20 51.00 48.10 48.55 0.2M
2022-08-24 51.45 52.00 49.75 50.20 0.3M
2022-08-23 49.15 52.40 49.00 51.45 0.7M
2022-08-22 48.10 51.20 47.30 49.15 0.9M
2022-08-19 48.55 49.80 47.05 49.00 0.6M
2022-08-18 41.95 48.10 41.95 47.20 1.5M
2022-08-17 40.70 42.05 39.20 41.45 0.3M
2022-08-16 43.30 43.65 39.50 40.05 0.5M
2022-08-12 43.25 44.10 41.50 42.10 0.5M
2022-08-11 40.45 43.30 40.00 42.90 0.8M
2022-08-10 37.50 41.00 37.25 39.70 0.7M
2022-08-08 38.00 38.25 37.00 37.10 0.1M
2022-08-05 38.70 38.70 37.25 37.70 0.4M
2022-08-04 36.80 38.00 35.50 37.35 0.2M
2022-08-03 37.20 37.35 36.05 36.80 0.1M
2022-08-02 38.35 38.35 36.85 37.00 0.1M
2022-08-01 39.00 39.75 37.75 37.90 0.2M
2022-07-29 37.30 38.90 37.15 38.90 0.4M
2022-07-28 38.90 38.90 36.80 37.05 0.1M
2022-07-27 37.60 38.90 36.75 38.20 0.0M
2022-07-26 38.70 38.70 37.15 37.25 0.1M
2022-07-25 36.70 38.15 36.70 38.15 0.1M
2022-07-22 36.45 36.95 35.75 36.35 0.0M
2022-07-21 36.65 36.75 36.10 36.35 0.0M
2022-07-20 36.65 36.75 36.05 36.30 0.0M
2022-07-19 36.45 37.70 35.75 36.05 0.1M
2022-07-18 35.40 36.45 34.90 36.45 0.0M
2022-07-15 35.40 35.50 34.40 34.75 0.0M
2022-07-14 35.35 35.60 34.80 35.20 0.0M
2022-07-13 36.20 36.30 34.95 35.25 0.1M
2022-07-12 37.00 37.60 35.75 35.85 0.2M
2022-07-11 37.00 37.35 36.65 37.10 0.0M
2022-07-08 37.80 37.80 36.90 37.05 0.0M
2022-07-07 37.45 37.65 36.90 37.20 0.0M
2022-07-06 37.35 37.40 36.50 37.10 0.0M
2022-07-05 36.15 37.25 36.10 36.25 0.0M
2022-07-04 37.70 37.70 35.70 35.90 0.0M
2022-07-01 36.05 36.45 35.70 35.95 0.0M
2022-06-30 36.80 36.95 35.80 35.95 0.0M
2022-06-29 36.80 37.35 36.10 36.50 0.0M
2022-06-28 36.00 37.15 35.10 36.80 0.0M
2022-06-27 35.85 36.30 34.95 36.30 0.0M
2022-06-24 34.95 35.00 34.25 34.60 0.0M
2022-06-23 35.00 35.10 34.20 34.55 0.0M
2022-06-22 34.90 34.90 33.95 34.10 0.0M
2022-06-21 34.05 35.15 33.55 34.65 0.1M
2022-06-20 36.95 36.95 34.15 34.15 0.1M
2022-06-17 35.75 36.50 35.50 35.90 0.1M
2022-06-16 39.45 39.45 36.25 36.55 0.0M
2022-06-15 38.05 38.35 37.90 37.95 0.0M
2022-06-14 38.75 38.75 37.35 37.55 0.1M
2022-06-13 38.10 38.65 37.25 37.45 0.1M
2022-06-10 38.50 39.35 38.50 39.15 0.0M
2022-06-09 39.30 39.70 38.85 39.25 0.0M
2022-06-08 40.25 40.25 38.95 39.10 0.1M
2022-06-07 40.00 40.15 39.50 39.75 0.0M
2022-06-06 41.30 41.50 39.80 40.50 0.1M
2022-06-03 44.35 44.35 41.70 41.70 0.1M
2022-06-02 42.00 44.15 42.00 43.85 0.1M
2022-06-01 41.55 42.90 41.00 42.05 0.1M
2022-05-31 41.95 42.90 41.30 41.55 0.1M
2022-05-30 41.35 42.25 41.15 41.80 0.1M
2022-05-27 40.10 41.50 40.10 40.55 0.0M
2022-05-26 41.00 41.50 40.25 40.40 0.2M
2022-05-25 44.50 44.60 42.35 42.35 0.1M
2022-05-24 45.00 45.95 43.45 44.55 0.3M
2022-05-23 44.70 45.75 43.15 44.45 0.1M
2022-05-20 42.80 44.50 42.80 43.90 0.1M
2022-05-19 43.30 43.85 42.20 42.40 0.1M
2022-05-18 42.95 44.10 42.60 44.10 0.2M
2022-05-17 40.95 42.45 40.60 42.00 0.0M
2022-05-16 40.65 41.35 39.85 40.45 0.0M
2022-05-13 40.45 40.45 39.35 40.25 0.1M
2022-05-12 39.45 40.45 38.55 38.55 0.1M
2022-05-11 40.85 41.80 39.50 40.55 0.1M
2022-05-10 42.85 43.45 40.90 41.55 0.1M
2022-05-09 43.55 43.95 42.10 42.75 0.1M
2022-05-06 44.65 44.85 43.65 43.95 0.3M
2022-05-05 49.20 49.20 45.60 45.90 0.2M
2022-05-04 50.15 51.50 47.40 47.85 0.5M
2022-05-02 46.05 49.65 46.05 49.65 0.5M
2022-04-29 49.00 49.05 46.90 47.30 0.1M
2022-04-28 50.85 50.85 48.55 48.65 0.3M
2022-04-27 48.95 49.85 47.60 49.15 0.4M
2022-04-26 46.60 47.60 46.25 47.60 0.2M
2022-04-25 45.35 46.40 44.35 45.35 0.2M
2022-04-22 44.25 46.30 44.10 45.40 0.2M
2022-04-21 43.45 44.75 43.45 44.40 0.1M
2022-04-20 44.00 44.60 42.70 43.10 0.2M
2022-04-19 43.65 45.00 42.55 43.40 0.2M
2022-04-18 44.35 44.50 42.50 42.90 0.1M
2022-04-13 44.70 44.75 43.65 43.85 0.1M
2022-04-12 45.25 46.00 43.90 44.25 0.1M
2022-04-11 44.45 46.45 44.30 46.05 0.2M
2022-04-08 43.55 45.20 43.20 44.70 0.1M
2022-04-07 44.15 44.95 43.20 43.30 0.1M
2022-04-06 44.05 44.50 43.50 43.95 0.1M
2022-04-05 44.80 45.05 44.00 44.40 0.1M
2022-04-04 43.20 44.50 43.00 43.90 0.1M
2022-04-01 41.00 42.75 41.00 42.70 0.1M
2022-03-31 42.00 42.00 40.50 40.75 0.1M
2022-03-30 40.65 42.10 40.65 40.95 0.2M
2022-03-29 42.20 43.00 40.30 40.65 0.1M
2022-03-28 40.50 42.90 40.05 42.20 0.1M
2022-03-25 42.25 43.00 40.60 40.95 0.1M
2022-03-24 42.45 43.35 42.05 42.15 0.1M
2022-03-23 43.20 43.65 42.20 42.95 0.1M
2022-03-22 43.20 43.35 41.70 42.50 0.1M
2022-03-21 43.80 44.45 43.00 43.25 0.0M
2022-03-17 42.70 44.20 41.50 44.00 0.1M
2022-03-16 41.95 42.80 41.45 42.55 0.1M
2022-03-15 42.05 42.15 40.20 41.10 0.2M
2022-03-14 42.65 42.70 41.20 41.90 0.1M
2022-03-11 41.40 42.50 41.00 42.05 0.1M
2022-03-10 41.45 42.05 40.65 41.30 0.3M
2022-03-09 38.80 40.05 38.15 40.05 0.1M
2022-03-08 37.85 38.45 36.55 38.15 0.1M
2022-03-07 38.50 38.50 36.75 37.70 0.1M
2022-03-04 38.20 39.10 38.15 38.40 0.1M
2022-03-03 40.50 40.50 38.90 39.00 0.1M
2022-03-02 38.35 39.80 37.90 39.30 0.1M
2022-02-28 39.20 39.20 37.35 38.45 0.1M
2022-02-25 38.25 39.40 38.10 38.45 0.1M
2022-02-24 38.35 38.90 38.00 38.00 0.1M
2022-02-23 39.00 40.80 39.00 40.00 0.1M
2022-02-22 38.55 39.55 38.10 39.10 0.2M
2022-02-21 42.00 42.00 39.80 40.10 0.1M
2022-02-18 41.20 42.90 41.20 41.75 0.1M
2022-02-17 43.20 44.40 42.00 42.15 0.1M
2022-02-16 41.70 43.10 41.50 43.10 0.1M
2022-02-15 41.75 41.75 39.60 41.05 0.1M
2022-02-14 43.35 43.35 41.10 41.10 0.2M
2022-02-11 44.30 44.30 43.00 43.25 0.1M
2022-02-10 44.00 45.30 43.45 44.30 0.1M
2022-02-09 44.00 45.45 43.70 43.85 0.2M
2022-02-08 46.50 46.50 43.55 44.05 0.4M
2022-02-07 46.65 46.70 45.45 45.80 0.1M
2022-02-04 49.50 49.50 46.55 46.65 0.3M
2022-02-03 51.15 51.15 48.30 48.95 0.9M
2022-02-02 47.20 48.75 46.55 48.75 0.4M
2022-02-01 43.85 46.45 43.65 46.45 0.2M
2022-01-31 45.50 45.50 43.40 44.25 0.1M
2022-01-28 43.00 44.40 42.55 44.20 0.3M
2022-01-27 41.00 42.75 41.00 42.30 0.1M
2022-01-25 42.60 43.00 40.50 42.05 0.2M
2022-01-24 45.00 45.70 42.55 42.60 0.2M
2022-01-21 45.50 46.80 44.30 44.75 0.2M
2022-01-20 44.45 46.50 43.60 45.75 0.2M
2022-01-19 44.90 45.15 44.25 44.45 0.1M
2022-01-18 46.80 46.80 44.20 44.50 0.2M
2022-01-17 47.10 47.85 45.85 46.15 0.2M
2022-01-14 47.05 48.10 46.30 47.10 0.2M
2022-01-13 46.00 47.60 45.55 47.20 0.3M
2022-01-12 45.00 46.65 44.05 46.05 0.2M
2022-01-11 45.45 46.05 44.35 44.45 0.1M
2022-01-10 45.70 47.15 45.10 45.45 0.2M
2022-01-07 48.00 48.05 45.90 46.15 0.1M
2022-01-06 46.70 47.80 45.15 47.35 0.1M
2022-01-05 46.15 48.35 45.40 46.60 0.2M
2022-01-04 45.00 46.45 43.20 46.30 0.5M
2022-01-03 46.30 46.30 43.00 44.25 0.1M