DCM Ltd

DCML
🏛️ india →
96.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 98.80 99.80 98.80 99.45 0.1K
09:25 98.25 99.60 98.25 99.60 0.1K
09:50 99.10 99.10 99.10 99.10 0.0K
10:05 98.45 98.45 98.45 98.45 0.0K
10:45 98.45 99.15 98.45 99.15 0.0K
11:35 99.05 99.05 99.05 99.05 0.0K
11:40 99.05 99.05 99.05 99.05 0.0K
12:25 99.10 99.10 98.45 98.90 0.0K
12:30 99.55 99.55 99.05 99.05 9.2K
13:00 99.35 99.35 99.35 99.35 0.1K
13:25 98.40 98.40 98.40 98.40 0.0K
14:10 99.40 99.40 99.40 99.40 0.1K
14:15 98.50 98.50 98.50 98.50 0.1K
14:20 99.20 99.20 99.20 99.20 0.0K
15:00 99.05 99.05 99.05 99.05 0.1K
15:15 99.25 99.25 99.25 99.25 0.0K
15:20 99.25 99.25 99.25 99.25 0.0K
15:25 99.05 99.10 99.05 99.10 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 97.50 98.00 96.66 96.71 0.0M
2025-09-30 97.95 98.60 97.35 97.55 0.0M
2025-09-29 96.60 98.20 96.00 97.70 0.0M
2025-09-26 99.05 99.10 98.10 98.10 0.0M
2025-09-25 98.80 99.80 98.25 99.10 0.0M
2025-09-24 99.10 100.30 98.70 99.85 0.0M
2025-09-23 98.80 100.00 98.30 100.00 0.0M
2025-09-22 100.05 100.05 99.00 99.25 0.0M
2025-09-19 98.30 101.00 98.20 99.55 0.0M
2025-09-18 99.25 100.95 98.30 99.45 0.0M
2025-09-17 99.90 101.00 98.10 99.60 0.0M
2025-09-16 100.15 100.15 98.40 99.05 0.0M
2025-09-15 99.60 100.95 98.00 99.70 0.0M
2025-09-12 99.00 99.30 97.00 99.05 0.0M
2025-09-11 100.00 100.00 98.55 98.90 0.0M
2025-09-10 101.00 101.00 98.50 98.90 0.0M
2025-09-09 100.60 101.65 99.40 100.40 0.0M
2025-09-08 101.70 103.35 101.00 101.45 0.0M
2025-09-05 99.80 102.95 99.20 99.55 0.0M
2025-09-04 100.00 100.15 98.30 98.90 0.0M
2025-09-03 100.00 100.35 98.55 99.95 0.0M
2025-09-02 99.60 100.00 97.60 99.30 0.0M
2025-09-01 100.35 100.35 98.20 98.75 0.0M
2025-08-29 100.20 101.05 100.20 100.35 0.0M
2025-08-28 96.00 100.80 96.00 100.20 0.0M
2025-08-26 100.30 100.95 98.65 100.40 0.0M
2025-08-25 100.05 100.90 100.00 100.10 0.0M
2025-08-22 101.00 101.00 99.30 100.05 0.0M
2025-08-21 100.00 101.40 99.50 100.00 0.0M
2025-08-20 100.50 102.00 100.00 100.45 0.0M
2025-08-19 99.70 102.00 99.70 100.45 0.0M
2025-08-18 102.10 102.10 95.10 100.00 0.0M
2025-08-14 101.05 101.10 98.65 99.65 0.0M
2025-08-13 101.20 102.00 99.85 100.05 0.0M
2025-08-12 99.80 101.25 99.20 99.80 0.0M
2025-08-11 99.35 101.25 99.10 100.05 0.0M
2025-08-08 100.50 100.85 98.00 99.10 0.0M
2025-08-07 100.20 101.35 99.00 99.40 0.0M
2025-08-06 100.95 101.70 98.65 100.55 0.0M
2025-08-05 103.30 104.30 100.05 100.70 0.0M
2025-08-04 101.85 103.05 100.00 101.85 0.0M
2025-08-01 105.00 106.30 101.60 101.85 0.0M
2025-07-31 101.10 106.30 101.00 104.25 0.0M
2025-07-30 104.50 105.50 103.60 105.45 0.0M
2025-07-29 104.05 106.90 100.95 104.20 0.0M
2025-07-28 109.75 110.60 105.05 105.80 0.0M
2025-07-25 110.10 113.00 109.30 110.00 0.0M
2025-07-24 112.00 113.60 109.40 110.10 0.0M
2025-07-23 114.45 114.65 112.60 112.85 0.0M
2025-07-22 113.25 116.00 113.25 114.15 0.0M
2025-07-21 112.25 114.30 112.25 113.45 0.0M
2025-07-18 115.45 115.45 111.65 112.50 0.0M
2025-07-17 115.15 117.70 114.95 115.45 0.0M
2025-07-16 115.00 116.00 113.30 114.05 0.0M
2025-07-15 116.30 118.65 115.00 115.25 0.0M
2025-07-14 118.95 118.95 115.70 116.10 0.0M
2025-07-11 130.05 136.00 116.05 117.65 0.1M
2025-07-10 105.90 126.80 105.90 126.80 0.2M
2025-07-09 106.65 110.00 102.10 105.70 0.0M
2025-07-08 105.70 109.90 105.70 108.25 0.0M
2025-07-07 105.40 107.90 104.50 107.25 0.0M
2025-07-04 106.00 106.00 104.15 105.05 0.0M
2025-07-03 105.00 105.00 105.00 105.00 0.0M
2025-07-02 106.50 106.50 99.70 105.10 0.0M
2025-07-01 106.70 110.00 105.05 105.55 0.0M
2025-06-30 109.15 109.15 106.00 106.70 0.0M
2025-06-27 109.90 110.50 108.10 108.35 0.0M
2025-06-26 104.25 110.65 104.20 109.25 0.0M
2025-06-25 103.90 104.65 100.15 104.25 0.0M
2025-06-24 102.70 105.00 100.05 102.75 0.0M
2025-06-23 102.10 102.45 101.75 102.15 0.0M
2025-06-20 101.50 102.55 101.50 102.10 0.0M
2025-06-19 102.00 102.00 100.80 101.55 0.0M
2025-06-18 103.70 103.70 100.35 101.55 0.0M
2025-06-17 104.05 105.80 102.45 102.85 0.0M
2025-06-16 107.60 110.40 105.60 106.15 0.0M
2025-06-13 108.00 111.05 103.65 109.45 0.0M
2025-06-12 108.70 111.00 104.00 109.45 0.0M
2025-06-11 107.00 107.00 103.05 106.70 0.0M
2025-06-10 103.50 107.70 102.80 106.05 0.0M
2025-06-09 102.35 105.00 99.00 103.50 0.0M
2025-06-06 102.75 104.00 102.00 103.15 0.0M
2025-06-05 103.95 104.50 102.00 102.75 0.0M
2025-06-04 105.00 105.40 100.55 103.25 0.0M
2025-06-03 108.00 108.00 103.05 105.40 0.0M
2025-06-02 101.50 107.65 101.45 105.55 0.0M
2025-05-30 101.95 104.00 100.12 101.41 0.0M
2025-05-29 104.01 105.15 100.07 101.85 0.0M
2025-05-28 105.95 105.95 104.42 104.42 0.0M
2025-05-27 108.87 109.28 105.20 107.18 0.0M
2025-05-26 107.01 112.85 105.00 106.73 0.0M
2025-05-23 111.57 115.00 111.56 112.51 0.0M
2025-05-22 112.00 114.00 111.11 111.93 0.0M
2025-05-21 107.24 114.00 107.24 112.55 0.0M
2025-05-20 111.71 113.80 107.20 107.54 0.0M
2025-05-19 110.00 112.00 101.80 111.61 0.0M
2025-05-16 106.21 109.00 100.00 107.80 0.0M
2025-05-15 105.00 108.50 104.22 105.90 0.0M
2025-05-14 104.00 107.00 102.01 104.84 0.0M
2025-05-13 102.78 104.50 100.14 103.23 0.0M
2025-05-12 100.00 103.45 98.50 102.78 0.0M
2025-05-09 98.94 99.50 96.00 98.09 0.0M
2025-05-08 102.00 102.00 98.00 99.12 0.0M
2025-05-07 99.75 101.24 99.75 100.21 0.0M
2025-05-06 104.00 104.00 100.48 101.82 0.0M
2025-05-05 97.60 101.30 97.60 100.21 0.0M
2025-05-02 99.80 99.80 98.67 99.17 0.0M
2025-04-30 101.75 102.39 99.30 99.80 0.0M
2025-04-29 103.48 104.00 101.31 103.39 0.0M
2025-04-28 105.76 105.76 103.12 103.45 0.0M
2025-04-25 106.00 106.00 102.00 105.01 0.0M
2025-04-24 107.34 108.11 102.83 108.00 0.0M
2025-04-23 106.47 106.48 103.89 106.09 0.0M
2025-04-22 109.23 111.00 103.02 106.47 0.0M
2025-04-21 121.70 121.70 107.00 109.50 0.0M
2025-04-17 107.90 108.42 105.90 107.51 0.0M
2025-04-16 102.00 107.00 100.01 104.87 0.0M
2025-04-15 98.00 103.00 98.00 101.17 0.0M
2025-04-11 98.33 98.34 98.00 98.00 0.0M
2025-04-09 95.73 97.00 93.00 94.95 0.0M
2025-04-08 98.00 98.00 95.00 96.70 0.0M
2025-04-07 93.24 98.36 90.00 94.78 0.0M
2025-04-04 102.00 103.09 99.36 100.89 0.0M
2025-04-03 98.05 105.00 98.05 102.59 0.0M
2025-04-02 100.00 100.00 97.50 98.51 0.0M
2025-04-01 99.00 100.00 99.00 99.61 0.0M
2025-03-28 97.15 99.00 97.00 97.00 0.0M
2025-03-27 100.00 102.00 97.05 98.25 0.0M
2025-03-26 98.10 103.85 98.10 99.55 0.0M
2025-03-25 102.40 108.00 99.30 99.30 0.0M
2025-03-24 105.80 105.80 98.10 98.90 0.0M
2025-03-21 99.05 99.85 98.55 98.95 0.0M
2025-03-20 98.85 99.45 98.85 99.05 0.0M
2025-03-19 98.65 100.50 98.65 99.50 0.0M
2025-03-18 105.80 105.80 97.00 98.90 0.0M
2025-03-17 97.10 101.00 97.05 97.65 0.0M
2025-03-13 97.20 98.00 97.20 97.80 0.0M
2025-03-12 97.25 97.25 97.20 97.20 0.0M
2025-03-11 97.15 99.70 97.00 97.20 0.0M
2025-03-10 99.20 103.95 98.55 99.10 0.0M
2025-03-07 100.50 104.00 98.55 100.90 0.0M
2025-03-06 99.80 100.90 99.05 100.05 0.0M
2025-03-05 103.95 103.95 99.15 99.65 0.0M
2025-03-04 102.20 102.20 99.50 99.60 0.0M
2025-03-03 100.35 107.00 98.15 103.20 0.0M
2025-02-28 99.00 101.50 96.00 100.35 0.0M
2025-02-27 104.25 104.25 93.80 100.15 0.0M
2025-02-25 93.65 103.50 93.65 101.75 0.0M
2025-02-24 102.00 102.00 99.70 101.15 0.0M
2025-02-20 102.00 102.00 99.00 100.55 0.0M
2025-02-19 99.65 100.65 97.10 100.20 0.0M
2025-02-18 101.25 101.25 97.30 99.50 0.0M
2025-02-17 96.90 103.10 96.90 101.25 0.0M
2025-02-14 105.85 108.95 101.90 103.15 0.0M
2025-02-13 103.05 108.95 102.00 103.10 0.0M
2025-02-12 108.10 108.10 95.15 101.70 0.0M
2025-02-11 100.00 109.40 95.00 108.10 0.0M
2025-02-10 100.70 100.95 97.40 100.50 0.0M
2025-02-07 100.00 103.95 96.50 98.25 0.0M
2025-02-06 100.60 103.45 99.90 100.30 0.0M
2025-02-05 100.50 104.75 98.40 100.60 0.0M
2025-02-04 100.00 101.20 98.50 100.10 0.0M
2025-02-03 100.95 101.75 97.15 99.45 0.0M
2025-02-01 102.35 102.50 98.10 101.75 0.0M
2025-01-31 100.50 101.45 100.35 100.35 0.0M
2025-01-30 102.00 102.85 98.65 98.65 0.0M
2025-01-29 96.00 102.90 96.00 101.80 0.0M
2025-01-28 101.15 101.15 92.20 94.10 0.0M
2025-01-27 103.60 108.85 98.50 99.85 0.0M
2025-01-24 103.50 112.00 103.00 103.60 0.0M
2025-01-23 102.85 107.95 101.35 102.90 0.0M
2025-01-22 105.30 105.35 101.25 102.85 0.0M
2025-01-21 108.95 113.25 104.20 105.30 0.0M
2025-01-20 108.15 110.00 102.50 106.35 0.0M
2025-01-17 111.85 111.90 108.00 108.15 0.0M
2025-01-16 114.15 118.00 107.65 108.15 0.0M
2025-01-15 102.25 112.45 102.25 111.90 0.0M
2025-01-14 102.00 108.00 102.00 102.25 0.0M
2025-01-13 99.15 103.95 97.15 99.05 0.0M
2025-01-10 103.50 103.85 96.40 101.15 0.0M
2025-01-09 107.05 107.70 102.00 103.90 0.0M
2025-01-08 108.35 108.35 105.90 106.95 0.0M
2025-01-07 106.90 110.90 106.90 108.35 0.0M
2025-01-06 112.00 115.30 105.60 108.70 0.0M
2025-01-03 105.20 115.50 104.50 110.35 0.0M
2025-01-02 105.95 107.20 104.15 105.20 0.0M
2025-01-01 106.55 108.25 103.25 106.90 0.0M