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
2023-12-29 79.68 79.68 78.45 79.13 0.0M
2023-12-28 79.49 79.49 78.00 78.12 0.0M
2023-12-27 80.20 81.25 78.00 78.58 0.0M
2023-12-26 79.51 81.00 77.90 79.23 0.0M
2023-12-22 81.94 82.00 79.10 79.49 0.0M
2023-12-21 79.99 81.95 78.65 81.24 0.0M
2023-12-20 85.74 85.94 79.00 79.62 0.0M
2023-12-19 83.84 88.50 82.35 83.32 0.0M
2023-12-18 82.50 84.65 81.70 82.43 0.0M
2023-12-15 86.69 88.00 82.50 83.03 0.0M
2023-12-14 81.04 86.45 80.56 85.93 0.0M
2023-12-13 82.58 82.58 79.00 79.08 0.0M
2023-12-12 81.00 83.65 80.35 80.96 0.0M
2023-12-11 89.00 89.00 79.45 80.39 0.0M
2023-12-08 78.00 81.90 78.00 80.96 0.0M
2023-12-07 80.00 81.50 77.71 77.84 0.0M
2023-12-06 75.50 79.55 75.50 79.55 0.0M
2023-12-05 75.04 76.50 74.00 75.77 0.0M
2023-12-04 74.16 75.79 73.06 73.87 0.0M
2023-12-01 73.11 76.80 73.11 74.16 0.0M
2023-11-30 74.51 75.75 74.10 74.90 0.0M
2023-11-29 76.09 76.09 73.99 74.95 0.0M
2023-11-28 79.00 79.00 74.80 74.92 0.0M
2023-11-24 77.80 79.75 77.80 78.40 0.0M
2023-11-23 74.00 76.85 73.80 76.85 0.0M
2023-11-22 73.10 74.04 72.99 73.21 0.0M
2023-11-21 73.55 73.55 72.50 72.60 0.0M
2023-11-20 71.55 73.74 71.55 72.20 0.0M
2023-11-17 72.45 73.70 72.45 73.10 0.0M
2023-11-16 73.39 74.00 72.35 72.55 0.0M
2023-11-15 72.89 73.99 72.65 73.08 0.0M
2023-11-13 74.05 75.05 71.95 72.70 0.0M
2023-11-12 74.00 74.00 72.60 73.95 0.0M
2023-11-10 73.75 73.75 71.85 72.55 0.0M
2023-11-09 75.99 75.99 73.20 73.53 0.0M
2023-11-08 74.76 78.10 74.76 75.50 0.0M
2023-11-07 74.00 75.60 72.65 75.21 0.0M
2023-11-06 74.30 76.30 74.25 74.47 0.0M
2023-11-03 73.87 74.35 73.20 74.30 0.0M
2023-11-02 74.71 75.98 73.05 73.87 0.0M
2023-11-01 79.50 79.50 74.00 74.71 0.0M
2023-10-31 76.05 79.35 76.05 77.15 0.0M
2023-10-30 75.00 78.22 75.00 78.22 0.0M
2023-10-27 73.50 74.50 73.00 74.50 0.0M
2023-10-26 71.05 72.70 70.07 71.39 0.0M
2023-10-25 74.90 74.90 71.10 73.75 0.0M
2023-10-23 77.21 77.97 74.00 74.43 0.0M
2023-10-20 79.20 79.20 76.55 77.20 0.0M
2023-10-19 79.08 80.85 76.00 79.80 0.0M
2023-10-18 79.40 80.40 78.00 79.09 0.0M
2023-10-17 79.99 81.05 79.55 80.48 0.0M
2023-10-16 80.75 80.75 79.00 79.95 0.0M
2023-10-13 84.44 84.98 80.00 80.91 0.0M
2023-10-12 86.45 86.45 81.60 81.60 0.0M
2023-10-11 84.04 84.04 82.27 82.35 0.0M
2023-10-10 80.00 83.00 80.00 82.00 0.0M
2023-10-09 81.05 82.00 79.00 79.71 0.0M
2023-10-06 85.96 85.96 80.55 83.15 0.0M
2023-10-05 87.15 88.50 83.53 84.27 0.0M
2023-10-04 89.31 90.60 83.70 86.75 0.0M
2023-10-03 96.00 96.00 89.07 90.22 0.1M
2023-09-29 92.70 104.00 80.00 97.06 0.2M
2023-09-28 73.55 89.40 73.10 89.40 0.3M
2023-09-27 74.00 74.80 73.75 74.50 0.0M
2023-09-26 74.20 74.90 73.00 74.03 0.0M
2023-09-25 74.35 74.80 73.30 74.15 0.0M
2023-09-22 73.58 74.25 72.25 74.00 0.0M
2023-09-21 72.62 73.75 70.55 72.92 0.0M
2023-09-20 75.90 75.90 72.20 73.20 0.0M
2023-09-18 73.30 75.25 71.95 73.00 0.0M
2023-09-15 77.00 77.00 74.00 74.06 0.0M
2023-09-14 74.10 75.50 73.45 74.39 0.0M
2023-09-13 69.06 74.71 69.06 72.67 0.0M
2023-09-12 76.63 77.15 71.75 72.19 0.0M
2023-09-11 78.65 78.65 75.07 75.43 0.0M
2023-09-08 78.95 78.95 76.30 77.25 0.0M
2023-09-07 74.00 76.74 74.00 76.09 0.0M
2023-09-06 79.03 79.03 74.95 75.97 0.0M
2023-09-05 79.18 81.99 77.65 79.03 0.0M
2023-09-04 79.80 82.34 79.80 80.87 0.0M
2023-09-01 78.40 81.20 77.40 78.16 0.0M
2023-08-31 78.90 79.00 76.40 77.47 0.0M
2023-08-30 74.74 78.34 74.74 77.97 0.0M
2023-08-29 72.50 76.40 72.50 76.27 0.0M
2023-08-28 69.00 75.90 69.00 75.53 0.0M
2023-08-25 75.05 75.05 72.05 73.18 0.0M
2023-08-24 73.65 74.10 73.25 74.05 0.0M
2023-08-23 70.50 74.78 70.50 74.40 0.0M
2023-08-22 71.10 72.45 71.10 72.08 0.0M
2023-08-21 71.10 72.85 70.25 71.10 0.0M
2023-08-18 73.00 74.68 71.00 71.75 0.0M
2023-08-17 73.38 75.25 72.75 73.09 0.0M
2023-08-16 74.39 76.20 71.65 72.21 0.0M
2023-08-14 86.79 86.79 72.45 73.79 0.0M
2023-08-11 78.80 80.69 74.50 75.04 0.0M
2023-08-10 81.05 81.05 78.05 78.55 0.0M
2023-08-09 82.44 82.44 79.25 80.00 0.0M
2023-08-08 83.15 85.00 81.16 81.30 0.0M
2023-08-07 81.20 82.00 79.80 80.86 0.0M
2023-08-04 86.29 86.29 79.50 80.58 0.0M
2023-08-03 80.64 81.00 79.02 79.99 0.0M
2023-08-02 81.90 85.50 78.65 79.54 0.1M
2023-08-01 80.75 84.00 80.75 82.90 0.0M
2023-07-31 81.25 83.95 80.90 82.11 0.0M
2023-07-28 80.30 81.55 79.10 80.70 0.0M
2023-07-27 84.90 84.90 80.60 81.03 0.0M
2023-07-26 83.05 83.64 81.40 82.27 0.0M
2023-07-25 81.58 85.80 81.36 81.97 0.0M
2023-07-24 73.84 84.78 72.80 81.58 0.1M
2023-07-21 69.75 75.95 69.75 71.92 0.0M
2023-07-20 69.15 70.00 66.55 68.19 0.0M
2023-07-19 67.11 69.00 67.11 68.60 0.0M
2023-07-18 68.85 68.85 67.00 67.11 0.0M
2023-07-17 68.20 69.05 67.70 67.78 0.0M
2023-07-14 66.80 68.15 66.25 67.37 0.0M
2023-07-13 68.45 70.25 66.10 66.80 0.0M
2023-07-12 68.05 68.49 67.26 67.37 0.0M
2023-07-11 68.45 68.45 67.55 68.00 0.0M
2023-07-10 68.60 68.70 68.20 68.51 0.0M
2023-07-07 68.95 68.99 67.11 68.80 0.0M
2023-07-06 69.05 69.35 68.10 68.10 0.0M
2023-07-05 66.01 69.50 66.01 68.15 0.0M
2023-07-04 69.00 69.50 68.70 68.71 0.0M
2023-07-03 69.80 69.80 67.70 68.75 0.0M
2023-06-30 69.70 69.95 67.41 68.73 0.0M
2023-06-28 70.15 70.25 69.18 69.18 0.0M
2023-06-27 70.15 71.20 68.70 69.92 0.0M
2023-06-26 71.55 71.75 69.65 69.90 0.0M
2023-06-23 70.55 70.60 69.30 69.60 0.0M
2023-06-22 72.25 72.25 69.90 69.98 0.0M
2023-06-21 72.80 72.80 71.30 71.67 0.0M
2023-06-20 72.50 72.96 71.62 72.59 0.0M
2023-06-19 71.70 72.65 69.80 70.15 0.0M
2023-06-16 73.07 73.07 72.40 72.57 0.0M
2023-06-15 71.70 73.35 69.61 72.03 0.0M
2023-06-14 72.02 73.40 71.55 72.45 0.0M
2023-06-13 72.39 73.50 71.14 72.69 0.0M
2023-06-12 70.35 71.80 70.35 71.43 0.0M
2023-06-09 70.60 71.60 69.85 70.31 0.0M
2023-06-08 72.05 72.05 69.10 69.96 0.0M
2023-06-07 73.20 73.20 71.65 72.60 0.0M
2023-06-06 72.45 74.40 71.50 73.17 0.0M
2023-06-05 73.80 73.80 69.75 71.67 0.0M
2023-06-02 72.00 72.70 69.55 71.66 0.0M
2023-06-01 78.59 78.59 72.70 73.80 0.0M
2023-05-31 68.15 78.65 67.21 72.15 0.0M
2023-05-30 68.00 68.99 67.40 68.28 0.0M
2023-05-29 68.70 69.70 68.05 68.86 0.0M
2023-05-26 70.75 71.00 68.00 69.01 0.0M
2023-05-25 69.50 70.50 67.70 68.67 0.0M
2023-05-24 68.45 70.30 68.08 69.24 0.0M
2023-05-23 70.45 70.45 68.00 68.55 0.0M
2023-05-22 66.50 70.25 66.20 69.98 0.0M
2023-05-19 64.00 67.65 64.00 67.65 0.0M
2023-05-18 64.80 68.25 64.80 66.52 0.0M
2023-05-17 65.45 65.45 63.75 64.56 0.0M
2023-05-16 68.90 68.90 62.10 65.52 0.0M
2023-05-15 63.45 64.20 63.45 64.20 0.0M
2023-05-12 63.00 64.95 63.00 63.43 0.0M
2023-05-11 64.90 65.30 64.03 64.36 0.0M
2023-05-10 64.25 65.10 64.25 65.10 0.0M
2023-05-09 65.00 65.19 63.82 64.10 0.0M
2023-05-08 62.21 66.20 62.21 64.37 0.0M
2023-05-05 67.00 67.00 65.00 65.43 0.0M
2023-05-04 65.00 65.85 64.50 65.26 0.0M
2023-05-03 64.50 66.20 63.95 64.93 0.0M
2023-05-02 62.01 65.00 62.01 64.56 0.0M
2023-04-28 64.80 64.85 62.50 63.45 0.0M
2023-04-27 64.20 65.80 64.20 64.61 0.0M
2023-04-26 65.15 65.70 64.00 65.41 0.0M
2023-04-25 65.10 65.85 64.25 64.46 0.0M
2023-04-24 66.55 66.85 64.50 64.60 0.0M
2023-04-21 68.00 68.10 65.80 66.05 0.0M
2023-04-20 64.50 69.60 64.50 66.98 0.0M
2023-04-19 67.80 68.25 65.00 65.40 0.0M
2023-04-18 71.40 71.40 67.15 68.30 0.0M
2023-04-17 72.10 72.50 70.66 71.47 0.0M
2023-04-13 71.55 73.70 71.11 72.10 0.0M
2023-04-12 72.50 73.40 70.75 71.61 0.0M
2023-04-11 73.55 74.00 72.00 72.07 0.0M
2023-04-10 73.25 74.25 72.00 73.00 0.0M
2023-04-06 71.95 73.55 71.95 72.92 0.0M
2023-04-05 72.10 74.70 71.00 73.34 0.0M
2023-04-03 70.73 72.50 70.73 72.00 0.0M
2023-03-31 69.60 73.50 66.70 70.19 0.0M
2023-03-29 72.35 73.83 69.00 71.24 0.0M
2023-03-28 73.20 73.20 71.90 72.45 0.0M
2023-03-27 74.00 75.00 70.45 71.64 0.0M
2023-03-24 76.15 76.40 72.00 74.50 0.0M
2023-03-23 71.83 76.95 71.83 76.55 0.0M
2023-03-22 74.10 74.20 72.55 73.55 0.0M
2023-03-21 74.20 75.65 74.00 74.00 0.0M
2023-03-20 77.70 77.70 72.95 74.05 0.0M
2023-03-17 78.15 79.00 75.75 76.31 0.0M
2023-03-16 72.95 77.95 71.45 77.95 0.0M
2023-03-15 71.80 72.59 69.90 70.87 0.0M
2023-03-14 65.50 74.60 65.50 71.00 0.0M
2023-03-13 74.85 75.65 67.90 71.54 0.0M
2023-03-10 72.65 75.00 72.65 74.68 0.0M
2023-03-09 72.80 74.71 72.55 74.45 0.0M
2023-03-08 72.75 73.35 71.75 73.05 0.0M
2023-03-06 74.20 77.99 69.80 72.53 0.0M
2023-03-03 74.20 76.75 74.20 76.59 0.0M
2023-03-02 75.50 77.10 75.15 76.24 0.0M
2023-03-01 76.25 77.25 74.45 74.68 0.0M
2023-02-28 77.50 77.90 74.45 75.90 0.0M
2023-02-27 76.10 77.00 74.80 76.75 0.0M
2023-02-24 77.20 78.35 75.40 76.00 0.0M
2023-02-23 75.30 78.80 75.30 77.80 0.0M
2023-02-22 77.30 78.05 75.85 77.05 0.0M
2023-02-21 78.10 79.10 76.80 76.90 0.0M
2023-02-20 78.10 78.95 77.00 77.40 0.0M
2023-02-17 78.85 79.90 76.80 78.05 0.0M
2023-02-16 79.90 79.90 78.05 78.55 0.0M
2023-02-15 75.20 83.80 74.20 78.75 0.0M
2023-02-14 76.50 79.15 75.75 76.90 0.0M
2023-02-13 74.50 79.30 74.50 76.20 0.0M
2023-02-10 86.00 86.00 77.85 78.05 0.0M
2023-02-09 87.40 88.10 82.05 86.50 0.0M
2023-02-08 79.85 83.95 78.95 83.60 0.0M
2023-02-07 79.10 79.95 77.80 79.05 0.0M
2023-02-06 76.90 79.30 76.05 79.10 0.0M
2023-02-03 77.45 79.20 75.45 76.40 0.0M
2023-02-02 75.50 78.00 75.25 77.45 0.0M
2023-02-01 79.00 81.00 75.80 77.75 0.0M
2023-01-31 75.55 80.00 75.55 78.70 0.0M
2023-01-30 71.25 78.75 71.25 78.65 0.0M
2023-01-27 76.55 76.55 74.25 75.00 0.0M
2023-01-25 79.75 80.40 76.60 77.80 0.0M
2023-01-24 74.30 81.10 74.30 78.55 0.0M
2023-01-23 78.90 79.20 77.10 77.30 0.0M
2023-01-20 80.00 80.00 76.85 79.25 0.0M
2023-01-19 80.95 80.95 76.55 77.00 0.0M
2023-01-18 80.25 81.75 79.75 80.20 0.0M
2023-01-17 80.90 82.00 79.70 80.85 0.0M
2023-01-16 81.10 81.95 80.45 81.55 0.0M
2023-01-13 81.40 82.00 79.85 81.85 0.0M
2023-01-12 81.50 82.00 80.60 81.50 0.0M
2023-01-11 82.85 83.55 81.50 81.75 0.0M
2023-01-10 80.60 84.60 78.45 82.55 0.0M
2023-01-09 81.40 82.45 80.80 81.15 0.0M
2023-01-06 81.00 82.05 79.60 81.00 0.0M
2023-01-05 82.05 82.95 81.00 81.35 0.0M
2023-01-04 83.70 83.95 81.00 82.20 0.0M
2023-01-03 82.80 84.20 82.10 83.30 0.0M
2023-01-02 81.95 85.10 81.05 82.70 0.0M