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
2022-12-30 81.50 82.10 80.55 81.05 0.0M
2022-12-29 83.25 83.25 80.30 80.50 0.0M
2022-12-28 85.95 85.95 81.80 84.50 0.0M
2022-12-27 80.80 84.80 79.75 82.45 0.0M
2022-12-26 73.25 80.95 73.25 80.80 0.0M
2022-12-23 77.10 80.50 77.10 77.10 0.0M
2022-12-22 85.40 85.55 81.15 81.15 0.0M
2022-12-21 90.00 91.65 85.40 85.40 0.0M
2022-12-20 91.50 91.50 88.00 89.85 0.0M
2022-12-19 91.10 91.95 88.25 89.35 0.0M
2022-12-16 90.85 92.00 89.20 89.65 0.0M
2022-12-15 93.75 93.85 89.80 90.85 0.0M
2022-12-14 93.95 95.00 92.45 93.15 0.0M
2022-12-13 94.95 96.55 92.05 92.55 0.0M
2022-12-12 92.75 95.55 91.70 95.15 0.0M
2022-12-09 95.95 96.55 91.25 92.75 0.0M
2022-12-08 98.00 99.00 95.00 96.05 0.0M
2022-12-07 91.25 96.25 90.60 96.20 0.0M
2022-12-06 90.40 94.40 90.40 91.70 0.0M
2022-12-05 94.25 94.70 91.15 93.50 0.0M
2022-12-02 98.50 98.50 93.75 94.00 0.0M
2022-12-01 97.00 101.10 92.00 96.35 0.0M
2022-11-30 85.30 93.30 85.05 93.30 0.1M
2022-11-29 80.95 85.15 77.60 84.85 0.0M
2022-11-28 74.05 79.30 72.25 77.45 0.0M
2022-11-25 73.65 74.75 73.00 74.05 0.0M
2022-11-24 74.50 75.90 72.05 73.10 0.0M
2022-11-23 77.00 77.00 71.85 74.65 0.0M
2022-11-22 78.80 78.80 74.65 75.95 0.0M
2022-11-21 77.60 78.75 75.75 76.75 0.0M
2022-11-18 78.60 78.70 77.10 77.50 0.0M
2022-11-17 79.00 82.20 77.35 78.00 0.0M
2022-11-16 76.10 82.00 76.10 78.35 0.0M
2022-11-15 77.90 78.75 75.00 76.10 0.0M
2022-11-14 80.20 81.20 77.40 78.05 0.0M
2022-11-11 75.90 77.70 74.95 77.00 0.0M
2022-11-10 78.05 78.05 74.35 74.95 0.0M
2022-11-09 78.00 79.65 76.95 77.90 0.0M
2022-11-07 76.05 79.05 76.00 78.15 0.0M
2022-11-04 79.55 79.55 76.65 77.00 0.0M
2022-11-03 80.40 80.75 78.10 78.65 0.0M
2022-11-02 80.85 82.00 78.85 80.10 0.0M
2022-11-01 79.50 81.95 77.50 81.00 0.0M
2022-10-31 77.50 79.90 77.00 78.90 0.0M
2022-10-28 77.80 79.75 76.60 77.55 0.0M
2022-10-27 80.45 82.00 78.25 79.10 0.0M
2022-10-25 78.65 81.50 77.40 80.45 0.0M
2022-10-24 78.90 82.00 77.15 79.40 0.0M
2022-10-21 82.00 82.00 78.00 79.20 0.0M
2022-10-20 76.35 83.15 76.35 80.90 0.0M
2022-10-19 78.00 80.00 75.90 77.05 0.0M
2022-10-18 77.75 81.50 77.30 78.05 0.0M
2022-10-17 78.65 82.95 77.90 79.20 0.0M
2022-10-14 88.70 88.70 79.35 80.55 0.0M
2022-10-13 81.85 84.50 79.65 83.40 0.0M
2022-10-12 80.70 85.15 80.70 82.40 0.0M
2022-10-11 88.60 88.60 82.10 82.65 0.0M
2022-10-10 81.05 88.70 78.90 85.70 0.0M
2022-10-07 79.40 81.05 78.25 81.05 0.0M
2022-10-06 73.55 77.20 73.55 77.20 0.0M
2022-10-04 75.40 75.95 73.30 73.55 0.0M
2022-10-03 78.95 78.95 73.10 73.70 0.0M
2022-09-30 76.50 78.00 74.30 76.80 0.0M
2022-09-29 77.90 78.80 74.20 76.60 0.0M
2022-09-28 73.90 76.40 73.00 75.05 0.0M
2022-09-27 77.55 77.55 72.00 72.80 0.0M
2022-09-26 78.00 78.00 75.30 75.30 0.0M
2022-09-23 84.00 84.00 78.50 79.25 0.0M
2022-09-22 85.85 85.85 80.45 82.60 0.0M
2022-09-21 86.70 86.70 81.25 82.30 0.0M
2022-09-20 86.70 86.70 81.75 84.00 0.0M
2022-09-19 78.35 85.40 78.35 85.15 0.0M
2022-09-16 84.10 85.80 80.75 81.35 0.0M
2022-09-15 83.05 88.00 83.00 85.00 0.0M
2022-09-14 82.10 86.45 81.95 83.90 0.0M
2022-09-13 90.80 92.85 85.50 85.70 0.0M
2022-09-12 81.00 88.45 81.00 88.45 0.0M
2022-09-09 76.00 80.75 72.10 80.45 0.1M
2022-09-08 71.85 75.25 68.00 73.45 0.0M
2022-09-07 68.95 71.50 67.95 68.95 0.0M
2022-09-06 69.90 70.00 67.20 68.85 0.0M
2022-09-05 67.25 70.50 67.25 68.40 0.0M
2022-09-02 66.80 72.70 66.80 68.15 0.0M
2022-09-01 67.60 69.00 66.15 67.40 0.0M
2022-08-30 71.55 72.25 66.20 68.55 0.1M
2022-08-29 59.90 68.85 58.35 68.85 0.0M
2022-08-26 65.75 66.70 62.30 62.60 0.0M
2022-08-25 64.50 68.40 64.50 65.45 0.0M
2022-08-24 68.00 68.90 65.30 65.70 0.0M
2022-08-23 67.50 70.15 66.20 67.65 0.0M
2022-08-22 75.10 77.00 66.25 67.05 0.1M
2022-08-19 62.00 71.85 61.00 71.85 0.2M
2022-08-18 51.45 60.05 50.65 59.90 0.1M
2022-08-17 46.10 50.90 46.05 50.05 0.1M
2022-08-16 46.35 47.00 45.50 45.80 0.0M
2022-08-12 46.60 47.55 45.40 46.20 0.0M
2022-08-11 46.55 47.10 46.10 46.40 0.0M
2022-08-10 47.10 48.15 45.80 46.05 0.0M
2022-08-08 51.50 51.50 47.25 47.55 0.0M
2022-08-05 52.00 52.00 48.20 49.15 0.0M
2022-08-04 49.00 52.00 48.00 48.80 0.0M
2022-08-03 51.00 52.60 49.40 50.40 0.0M
2022-08-02 44.65 52.60 44.25 51.15 0.1M
2022-08-01 45.55 49.00 43.05 43.85 0.0M
2022-07-29 47.45 47.60 44.80 45.05 0.0M
2022-07-28 48.00 48.05 45.95 46.50 0.0M
2022-07-27 51.25 52.20 46.50 47.00 0.0M
2022-07-26 52.90 53.35 49.20 50.00 0.0M
2022-07-25 53.75 54.50 52.00 52.50 0.0M
2022-07-22 54.25 55.15 53.55 54.00 0.0M
2022-07-21 54.05 55.95 53.00 53.15 0.0M
2022-07-20 54.85 55.65 53.65 54.85 0.0M
2022-07-19 56.00 56.50 53.50 54.00 0.0M
2022-07-18 60.45 60.50 54.00 54.90 0.0M
2022-07-15 62.15 62.40 58.50 59.35 0.0M
2022-07-14 62.00 63.15 60.60 62.00 0.0M
2022-07-13 64.00 64.25 61.00 62.65 0.0M
2022-07-12 64.35 65.50 62.25 63.00 0.0M
2022-07-11 64.85 68.00 63.95 64.45 0.0M
2022-07-08 63.75 69.00 63.75 64.55 0.0M
2022-07-07 65.10 69.55 65.00 65.95 0.0M
2022-07-06 67.65 68.10 65.50 66.45 0.0M
2022-07-05 65.20 69.55 64.60 66.95 0.0M
2022-07-04 66.25 66.60 62.80 64.85 0.0M
2022-07-01 68.40 68.40 65.00 66.35 0.0M
2022-06-30 68.00 68.60 66.10 66.95 0.0M
2022-06-29 69.20 70.50 67.00 67.30 0.0M
2022-06-28 68.00 70.90 66.80 69.20 0.0M
2022-06-27 69.65 69.70 64.80 66.65 0.0M
2022-06-24 69.60 71.75 66.15 68.45 0.0M
2022-06-23 71.75 73.00 66.35 67.25 0.0M
2022-06-22 71.45 72.55 70.00 72.00 0.0M
2022-06-21 64.25 75.95 63.00 71.40 0.0M
2022-06-20 64.50 64.75 62.50 63.30 0.0M
2022-06-17 64.50 66.20 63.25 63.65 0.0M
2022-06-16 71.90 71.90 67.05 67.35 0.0M
2022-06-15 73.10 73.10 69.95 70.35 0.0M
2022-06-14 72.20 73.80 69.85 71.60 0.0M
2022-06-13 72.20 72.60 71.45 71.50 0.0M
2022-06-10 74.35 74.60 71.75 73.85 0.0M
2022-06-09 73.50 74.85 73.05 74.30 0.0M
2022-06-08 73.75 75.00 72.70 74.45 0.0M
2022-06-07 73.25 74.00 73.15 73.20 0.0M
2022-06-06 76.95 76.95 71.60 72.15 0.0M
2022-06-03 75.45 75.45 72.45 73.85 0.0M
2022-06-02 73.35 74.70 73.00 73.70 0.0M
2022-06-01 74.25 75.85 73.00 73.05 0.0M
2022-05-31 76.65 76.65 73.20 74.30 0.0M
2022-05-30 76.60 77.45 74.80 75.90 0.0M
2022-05-27 74.05 74.45 72.50 73.50 0.0M
2022-05-26 81.00 81.00 67.65 71.75 0.0M
2022-05-25 75.00 75.40 70.00 71.65 0.0M
2022-05-24 77.15 77.15 74.55 74.70 0.0M
2022-05-23 77.05 78.75 76.30 77.40 0.0M
2022-05-20 84.00 84.00 75.40 75.75 0.0M
2022-05-19 89.95 89.95 68.20 75.25 0.0M
2022-05-18 77.85 80.15 75.30 78.10 0.0M
2022-05-17 76.05 77.00 73.05 76.50 0.0M
2022-05-16 76.10 76.85 74.35 75.30 0.0M
2022-05-13 83.00 83.00 72.25 72.65 0.0M
2022-05-12 84.00 84.00 70.60 71.80 0.0M
2022-05-11 83.50 83.50 73.55 75.45 0.0M
2022-05-10 87.55 90.45 78.05 81.50 0.0M
2022-05-09 90.40 93.10 86.50 87.70 0.0M
2022-05-06 94.50 95.20 90.60 92.30 0.0M
2022-05-05 94.85 98.85 92.75 96.75 0.0M
2022-05-04 94.90 95.10 90.00 92.90 0.0M
2022-05-02 95.40 97.85 92.30 95.55 0.0M
2022-04-29 101.25 103.60 95.50 98.20 0.0M
2022-04-28 95.20 111.40 95.20 100.40 0.1M
2022-04-27 95.35 98.70 94.55 95.55 0.0M
2022-04-26 92.65 98.05 92.65 97.10 0.0M
2022-04-25 90.00 96.85 86.90 91.90 0.0M
2022-04-22 94.90 97.15 89.50 90.00 0.0M
2022-04-21 102.70 104.25 93.55 94.35 0.0M
2022-04-20 93.90 101.20 88.00 98.30 0.0M
2022-04-19 91.95 94.15 88.30 90.70 0.0M
2022-04-18 94.80 94.80 90.90 91.45 0.0M
2022-04-13 91.00 94.70 86.45 94.20 0.0M
2022-04-12 89.40 90.50 85.75 88.25 0.0M
2022-04-11 90.05 90.05 87.00 89.60 0.0M
2022-04-08 92.20 93.05 88.00 89.05 0.0M
2022-04-07 93.00 94.45 89.25 90.80 0.0M
2022-04-06 96.05 96.40 89.75 91.10 0.0M
2022-04-05 97.00 99.40 95.00 95.95 0.0M
2022-04-04 91.65 98.65 91.65 95.50 0.0M
2022-04-01 82.95 91.20 81.95 89.70 0.0M
2022-03-31 81.75 84.00 81.45 82.95 0.0M
2022-03-30 84.90 84.90 80.00 81.40 0.0M
2022-03-29 87.20 87.25 81.00 82.20 0.0M
2022-03-28 90.95 92.50 84.00 86.15 0.0M
2022-03-25 94.00 94.00 87.00 87.85 0.0M
2022-03-24 88.90 94.15 86.80 93.70 0.1M
2022-03-23 77.85 85.60 77.85 85.60 0.0M
2022-03-22 82.50 83.45 76.30 77.85 0.0M
2022-03-21 87.15 87.25 81.40 82.20 0.0M
2022-03-17 90.45 90.95 85.20 87.10 0.0M
2022-03-16 90.00 92.25 88.10 89.35 0.0M
2022-03-15 97.10 98.00 86.65 87.80 0.0M
2022-03-14 101.80 102.25 93.80 95.35 0.0M
2022-03-11 99.00 102.60 97.45 100.30 0.0M
2022-03-10 91.25 99.25 91.25 96.60 0.0M
2022-03-09 85.30 93.25 85.00 90.25 0.0M
2022-03-08 92.95 93.40 85.30 86.05 0.0M
2022-03-07 94.60 97.70 90.70 92.95 0.0M
2022-03-04 94.60 97.50 94.40 96.40 0.0M
2022-03-03 99.05 100.05 95.05 97.40 0.0M
2022-03-02 103.35 103.90 94.70 97.80 0.0M
2022-02-28 97.80 101.50 97.00 97.80 0.0M
2022-02-25 95.65 99.60 95.65 98.25 0.0M
2022-02-24 98.50 99.80 91.50 91.55 0.0M
2022-02-23 106.25 106.25 100.15 101.65 0.0M
2022-02-22 100.00 105.25 97.40 100.55 0.0M
2022-02-21 107.05 110.95 100.45 101.65 0.0M
2022-02-18 104.85 114.85 104.50 107.00 0.0M
2022-02-17 109.55 111.30 104.20 105.15 0.0M
2022-02-16 110.50 112.50 104.45 107.05 0.0M
2022-02-15 109.70 111.60 107.15 108.35 0.0M
2022-02-14 119.00 119.00 108.60 111.50 0.0M
2022-02-11 125.45 125.75 117.30 120.65 0.0M
2022-02-10 126.10 127.50 123.50 125.25 0.0M
2022-02-09 125.20 128.05 122.20 123.60 0.0M
2022-02-08 128.15 130.15 122.60 124.20 0.0M
2022-02-07 116.00 130.30 116.00 127.20 0.0M
2022-02-04 126.05 130.90 126.00 126.85 0.0M
2022-02-03 121.10 124.95 120.10 124.75 0.0M
2022-02-02 113.55 119.70 110.15 119.00 0.0M
2022-02-01 110.75 119.60 110.75 114.05 0.0M
2022-01-31 118.35 122.35 113.90 116.55 0.0M
2022-01-28 123.50 127.95 117.25 117.50 0.0M
2022-01-27 112.70 123.30 112.70 121.95 0.0M
2022-01-25 108.00 118.65 108.00 118.40 0.0M
2022-01-24 118.80 124.00 113.00 113.00 0.0M
2022-01-21 117.30 121.05 116.90 118.90 0.0M
2022-01-20 125.50 127.35 121.35 122.95 0.0M
2022-01-19 116.05 126.30 116.05 125.25 0.0M
2022-01-18 119.80 129.65 119.80 120.45 0.0M
2022-01-17 132.15 132.85 124.55 125.90 0.0M
2022-01-14 130.40 136.10 126.20 131.10 0.0M
2022-01-13 133.00 134.20 130.45 131.90 0.0M
2022-01-12 143.15 145.05 133.90 134.50 0.0M
2022-01-11 133.05 139.70 133.05 138.15 0.0M
2022-01-10 134.50 136.90 130.95 133.70 0.0M
2022-01-07 136.10 137.65 131.10 133.20 0.0M
2022-01-06 132.45 140.00 131.05 135.95 0.0M
2022-01-05 143.00 143.00 132.55 133.40 0.0M
2022-01-04 129.10 139.00 129.05 138.75 0.0M
2022-01-03 137.00 137.90 129.00 133.00 0.0M