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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 129.00 139.00 129.00 131.35 0.0M
2021-12-30 138.00 138.00 132.00 132.55 0.0M
2021-12-29 138.00 142.00 134.00 135.35 0.0M
2021-12-28 138.00 143.20 138.00 141.00 0.0M
2021-12-27 133.90 140.15 133.90 136.70 0.0M
2021-12-24 133.90 134.95 130.00 133.50 0.0M
2021-12-23 137.40 137.45 128.05 131.35 0.0M
2021-12-22 128.80 131.00 120.05 131.00 0.0M
2021-12-21 122.55 128.00 121.80 124.80 0.0M
2021-12-20 123.00 130.00 121.70 128.20 0.0M
2021-12-17 133.00 133.00 125.85 128.10 0.0M
2021-12-16 131.00 139.25 130.25 132.45 0.0M
2021-12-15 133.50 141.45 132.15 135.40 0.0M
2021-12-14 126.60 138.15 126.60 138.00 0.0M
2021-12-13 138.85 140.00 129.35 131.60 0.0M
2021-12-10 132.10 136.45 131.00 136.10 0.0M
2021-12-09 131.50 133.00 123.55 131.60 0.0M
2021-12-08 128.95 128.95 123.25 128.50 0.0M
2021-12-07 121.80 122.85 113.00 122.85 0.0M
2021-12-06 119.95 120.30 111.00 117.00 0.0M
2021-12-03 113.85 114.65 104.55 114.60 0.0M
2021-12-02 103.65 114.30 103.50 109.20 0.0M
2021-12-01 112.85 112.85 102.70 108.90 0.0M
2021-11-30 111.00 114.50 105.05 107.80 0.0M
2021-11-29 116.90 116.90 107.85 109.90 0.0M
2021-11-26 114.95 115.00 106.30 113.50 0.0M
2021-11-25 101.25 110.90 101.25 110.75 0.0M
2021-11-24 100.55 105.65 100.55 105.65 0.0M
2021-11-23 91.60 100.65 91.60 100.65 0.0M
2021-11-22 95.30 99.00 94.60 95.90 0.0M
2021-11-18 103.45 105.20 98.30 99.55 0.0M
2021-11-17 107.50 107.50 100.00 103.45 0.0M
2021-11-16 102.10 104.00 100.05 103.15 0.0M
2021-11-15 99.50 103.15 95.50 99.45 0.0M
2021-11-12 91.75 99.50 90.10 98.25 0.0M
2021-11-11 94.90 96.50 90.00 94.80 0.0M
2021-11-10 96.70 96.80 90.00 94.60 0.0M
2021-11-09 90.90 92.20 89.45 92.20 0.0M
2021-11-08 87.50 87.85 81.00 87.85 0.0M
2021-11-04 83.15 83.75 83.15 83.70 0.0M
2021-11-03 77.90 81.95 77.70 79.80 0.0M
2021-11-02 70.85 78.25 70.85 78.25 0.0M
2021-11-01 76.10 76.10 72.50 74.55 0.0M
2021-10-29 69.75 72.50 69.75 72.50 0.0M
2021-10-28 74.40 74.40 67.40 69.05 0.1M
2021-10-27 70.90 70.90 70.90 70.90 0.0M
2021-10-26 67.55 67.55 67.20 67.55 0.0M
2021-10-25 63.95 64.35 61.15 64.35 0.0M
2021-10-22 58.20 61.35 58.20 61.30 0.0M
2021-10-21 56.05 58.60 54.25 58.45 0.0M
2021-10-20 53.20 56.05 53.05 55.85 0.0M
2021-10-19 54.10 56.00 53.05 53.40 0.0M
2021-10-18 52.00 53.75 50.30 53.35 0.0M
2021-10-14 53.50 53.50 51.00 51.20 0.0M
2021-10-13 49.65 53.90 49.65 52.50 0.0M
2021-10-12 50.55 53.00 50.50 52.00 0.0M
2021-10-11 53.85 54.95 51.20 52.90 0.0M
2021-10-08 54.70 54.70 50.65 53.80 0.0M
2021-10-07 54.75 55.00 53.05 53.10 0.0M
2021-10-06 55.25 57.00 53.85 55.80 0.0M
2021-10-05 52.65 56.45 52.55 55.80 0.0M
2021-10-04 56.50 57.25 53.50 55.00 0.0M
2021-10-01 57.40 57.40 53.35 54.75 0.0M
2021-09-30 53.50 54.70 52.55 54.70 0.0M
2021-09-29 50.80 54.30 50.80 52.10 0.0M
2021-09-28 53.10 53.50 50.00 53.20 0.0M
2021-09-27 50.00 51.50 47.55 51.45 0.0M
2021-09-24 53.35 53.40 49.25 50.00 0.0M
2021-09-23 47.80 50.90 47.80 50.90 0.0M
2021-09-22 47.50 48.60 46.25 48.50 0.0M
2021-09-21 44.65 46.80 42.65 46.45 0.0M
2021-09-20 44.40 46.40 44.40 44.60 0.0M
2021-09-17 46.50 48.00 46.00 46.65 0.0M
2021-09-16 45.50 48.00 45.50 47.75 0.0M
2021-09-15 46.50 47.90 45.70 45.75 0.0M
2021-09-14 48.00 48.75 46.60 46.70 0.0M
2021-09-13 47.15 49.75 45.90 47.10 0.0M
2021-09-09 47.70 47.70 47.70 47.70 0.0M
2021-09-08 46.55 47.70 46.20 46.20 0.0M
2021-09-07 46.50 50.10 45.80 46.50 0.0M
2021-09-06 48.00 48.00 47.00 48.00 0.0M
2021-09-03 46.25 48.75 46.10 48.75 0.0M
2021-09-02 47.50 47.50 47.50 47.50 0.0M
2021-09-01 46.85 51.55 46.85 47.35 0.0M
2021-08-31 48.50 49.50 48.25 49.25 0.0M
2021-08-30 51.50 51.50 49.00 50.75 0.0M
2021-08-27 47.50 51.60 47.50 50.75 0.0M
2021-08-26 50.60 50.60 49.15 49.15 0.0M
2021-08-25 44.00 48.20 44.00 48.20 0.0M
2021-08-24 45.40 45.95 43.15 45.95 0.0M
2021-08-23 47.00 47.00 45.40 45.40 0.0M
2021-08-20 50.00 50.05 47.75 47.75 0.0M
2021-08-18 52.45 52.45 47.50 49.65 0.0M
2021-08-17 49.40 50.70 49.40 50.00 0.0M
2021-08-16 53.00 54.00 49.60 49.60 0.0M
2021-08-13 51.50 53.70 49.25 52.20 0.0M
2021-08-12 51.80 52.00 51.80 51.80 0.0M
2021-08-11 55.20 56.05 52.45 54.50 0.0M
2021-08-10 55.50 59.75 54.50 55.20 0.0M
2021-08-09 59.55 61.25 55.45 57.10 0.0M
2021-08-06 52.95 58.35 52.95 58.35 0.0M
2021-08-05 61.00 61.00 55.35 55.60 0.0M
2021-08-04 63.40 63.75 57.75 58.25 0.0M
2021-08-03 60.75 60.75 60.75 60.75 0.0M
2021-08-02 57.90 57.90 57.90 57.90 0.0M
2021-07-30 55.15 55.15 55.15 55.15 0.0M
2021-07-29 52.55 52.55 52.55 52.55 0.0M
2021-07-28 50.05 50.05 49.25 50.05 0.0M
2021-07-27 47.70 47.70 47.00 47.70 0.0M
2021-07-26 43.25 45.45 43.25 45.45 0.0M
2021-07-23 43.50 44.10 42.00 43.30 0.0M
2021-07-22 40.95 42.00 40.55 42.00 0.0M
2021-07-20 40.05 40.20 39.00 40.00 0.0M
2021-07-19 41.00 41.75 40.80 40.85 0.0M
2021-07-16 41.50 41.75 40.10 41.00 0.0M
2021-07-15 40.65 42.80 40.20 40.25 0.0M
2021-07-14 41.00 42.50 40.25 41.05 0.0M
2021-07-13 40.25 42.20 40.05 41.75 0.0M
2021-07-12 40.50 40.50 38.55 40.25 0.0M
2021-07-09 38.70 39.65 38.30 39.35 0.0M
2021-07-08 39.95 39.95 39.00 39.55 0.0M
2021-07-07 40.00 40.90 38.75 38.75 0.0M
2021-07-06 39.50 39.80 39.10 39.15 0.0M
2021-07-05 38.75 40.85 38.35 39.70 0.0M
2021-07-02 41.15 41.15 39.30 39.55 0.0M
2021-07-01 41.40 42.90 40.50 40.50 0.0M
2021-06-30 43.30 43.30 41.15 41.40 0.0M
2021-06-29 40.20 41.25 40.20 41.25 0.0M
2021-06-28 43.50 43.50 40.80 41.25 0.0M
2021-06-25 41.00 42.50 40.75 41.95 0.0M
2021-06-24 41.95 43.15 39.30 40.65 0.0M
2021-06-23 41.40 41.40 39.45 41.10 0.0M
2021-06-22 41.95 41.95 39.25 39.75 0.0M
2021-06-21 41.00 41.50 38.50 40.00 0.0M
2021-06-18 40.10 40.10 38.45 40.00 0.0M
2021-06-17 42.10 42.10 40.00 40.35 0.0M
2021-06-16 42.35 42.50 40.15 42.10 0.0M
2021-06-15 42.00 42.65 40.90 41.50 0.0M
2021-06-14 40.20 42.35 38.75 41.65 0.0M
2021-06-11 43.05 43.20 40.25 40.65 0.0M
2021-06-10 39.25 42.25 39.20 42.05 0.0M
2021-06-09 42.50 42.50 38.75 40.30 0.1M
2021-06-08 40.75 40.75 39.30 40.75 0.1M
2021-06-07 37.25 38.85 36.30 38.85 0.0M
2021-06-04 35.40 38.05 34.55 37.00 0.0M
2021-06-03 35.00 35.55 34.45 34.60 0.0M
2021-06-02 34.50 36.60 34.05 35.10 0.0M
2021-06-01 31.90 34.55 30.00 34.50 0.1M
2021-05-31 29.25 31.50 28.50 31.45 0.0M
2021-05-28 29.10 29.70 28.00 28.65 0.0M
2021-05-27 30.00 30.50 29.35 29.40 0.0M
2021-05-26 30.00 31.00 29.00 29.75 0.0M
2021-05-25 30.00 30.00 28.60 29.70 0.0M
2021-05-24 29.00 30.30 29.00 29.80 0.0M
2021-05-21 31.00 31.40 29.00 29.20 0.0M
2021-05-20 29.50 31.25 28.55 30.00 0.0M
2021-05-19 28.90 30.00 28.60 28.60 0.0M
2021-05-18 30.80 30.80 28.25 28.85 0.0M
2021-05-17 25.35 28.65 25.35 28.40 0.0M
2021-05-14 27.10 27.10 25.55 26.05 0.0M
2021-05-12 26.00 28.00 25.70 27.10 0.0M
2021-05-11 27.00 27.45 25.80 26.45 0.0M
2021-05-10 27.00 27.80 26.50 26.50 0.0M
2021-05-07 29.00 29.00 26.55 27.00 0.0M
2021-05-06 25.30 27.25 25.30 26.85 0.0M
2021-05-05 25.35 25.40 25.00 25.40 0.0M
2021-05-04 25.05 26.10 24.50 24.80 0.0M
2021-05-03 25.30 26.05 24.50 25.35 0.0M
2021-04-30 25.00 25.50 24.50 25.20 0.0M
2021-04-29 26.00 26.05 24.25 24.75 0.0M
2021-04-28 24.00 26.05 24.00 25.35 0.0M
2021-04-27 24.40 25.50 24.40 25.20 0.0M
2021-04-26 24.50 24.75 24.20 24.50 0.0M
2021-04-23 24.00 24.65 24.00 24.30 0.0M
2021-04-22 25.40 25.40 23.00 24.10 0.0M
2021-04-20 24.90 24.90 23.90 24.20 0.0M
2021-04-19 25.95 25.95 23.60 24.40 0.0M
2021-04-16 25.95 26.00 24.65 25.25 0.0M
2021-04-15 24.00 25.45 24.00 25.00 0.0M
2021-04-13 24.55 25.00 23.75 23.90 0.0M
2021-04-12 26.25 26.25 24.50 24.65 0.0M
2021-04-09 27.00 27.00 26.05 26.50 0.0M
2021-04-08 26.35 27.00 25.65 26.25 0.0M
2021-04-07 25.00 25.90 25.00 25.35 0.0M
2021-04-06 24.15 25.35 24.00 25.35 0.0M
2021-04-05 24.40 24.95 23.55 24.15 0.0M
2021-04-01 24.80 25.25 24.40 24.40 0.0M
2021-03-31 23.70 24.90 23.00 24.40 0.0M
2021-03-30 24.05 24.40 23.65 23.95 0.0M
2021-03-26 24.50 24.85 24.00 24.45 0.0M
2021-03-25 23.55 24.50 23.50 23.70 0.0M
2021-03-24 23.80 24.35 23.80 23.85 0.0M
2021-03-23 24.60 24.90 23.50 24.45 0.0M
2021-03-22 25.00 25.00 23.60 23.75 0.0M
2021-03-19 25.25 25.25 24.00 24.45 0.0M
2021-03-18 24.55 26.20 24.50 25.25 0.0M
2021-03-17 26.00 26.90 25.25 25.75 0.0M
2021-03-16 26.00 26.75 25.90 26.50 0.0M
2021-03-15 26.10 26.70 25.80 26.10 0.0M
2021-03-12 27.10 27.10 26.25 27.00 0.0M
2021-03-10 27.00 27.75 26.65 26.70 0.0M
2021-03-09 26.75 27.20 26.00 26.55 0.0M
2021-03-08 25.85 27.60 25.85 26.80 0.0M
2021-03-05 27.65 27.65 26.25 27.05 0.0M
2021-03-04 27.40 28.35 26.05 27.55 0.0M
2021-03-03 28.45 28.45 26.30 27.30 0.0M
2021-03-02 27.50 28.00 27.00 27.40 0.0M
2021-03-01 28.40 28.40 25.70 26.80 0.0M
2021-02-26 27.95 27.95 27.00 27.05 0.0M
2021-02-25 28.90 28.90 27.90 28.05 0.0M
2021-02-24 28.55 29.25 27.90 28.25 0.0M
2021-02-23 26.50 27.90 26.50 27.90 0.0M
2021-02-22 28.00 28.00 26.60 26.60 0.0M
2021-02-19 28.10 29.50 27.75 27.95 0.0M
2021-02-18 27.00 29.65 26.85 28.75 0.0M
2021-02-17 29.45 29.45 28.25 28.25 0.0M
2021-02-16 30.00 30.00 29.70 29.70 0.0M
2021-02-15 31.75 31.75 31.25 31.25 0.0M
2021-02-12 35.25 35.25 32.05 32.85 0.1M
2021-02-11 32.05 32.05 32.05 32.05 0.0M
2021-02-10 28.70 29.15 28.50 29.15 0.0M
2021-02-09 27.00 27.20 26.40 26.50 0.0M
2021-02-08 27.10 27.90 25.10 27.40 0.0M
2021-02-05 26.25 27.00 25.50 26.35 0.0M
2021-02-04 26.75 27.25 26.05 26.75 0.0M
2021-02-03 27.95 27.95 26.40 27.00 0.0M
2021-02-02 27.25 28.20 27.15 27.55 0.0M
2021-02-01 27.50 28.15 27.00 27.95 0.0M
2021-01-29 28.00 28.00 27.15 27.30 0.0M
2021-01-28 25.80 28.15 25.80 27.10 0.0M
2021-01-27 25.75 27.20 25.75 26.85 0.0M
2021-01-22 27.35 27.50 26.70 26.85 0.0M
2021-01-21 27.25 27.30 27.00 27.00 0.0M
2021-01-20 27.70 28.00 27.10 27.25 0.0M
2021-01-19 28.45 28.45 28.00 28.10 0.0M
2021-01-18 27.15 27.70 26.25 27.65 0.0M
2021-01-15 27.40 27.90 27.00 27.55 0.0M
2021-01-14 28.25 28.70 27.30 27.90 0.0M
2021-01-13 28.90 29.25 27.15 28.30 0.0M
2021-01-12 28.00 28.40 27.85 28.35 0.0M
2021-01-11 27.95 28.35 27.90 28.10 0.0M
2021-01-08 28.65 29.00 27.55 27.75 0.0M
2021-01-07 27.45 28.70 27.45 28.20 0.0M
2021-01-06 29.45 29.45 27.55 28.00 0.0M
2021-01-05 27.80 29.95 27.80 28.95 0.0M
2021-01-04 29.65 29.65 28.50 29.15 0.0M
2021-01-01 30.00 30.25 28.55 28.85 0.0M