Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

DCM Limited (DCM.NS)

100.20

-3.08

(-2.98%)

At close: April 4 at 3:29:57 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	104.85	104.85	99.41	100.63	100.63	21,290
Apr 3, 2025	98.93	105.68	98.02	103.28	103.28	46,245
Apr 2, 2025	101.20	101.20	98.51	98.93	98.93	5,948
Apr 1, 2025	98.02	101.00	98.02	99.34	99.34	15,895
Mar 28, 2025	97.05	98.70	96.31	97.14	97.14	31,079
Mar 27, 2025	98.93	101.64	98.00	99.06	99.06	18,666
Mar 26, 2025	102.00	102.00	99.01	99.62	99.62	27,850
Mar 25, 2025	99.02	105.80	99.02	100.41	100.41	54,864
Mar 24, 2025	99.22	100.45	98.00	99.20	99.20	28,303
Mar 21, 2025	99.28	99.85	97.60	98.96	98.96	23,089
Mar 20, 2025	100.74	100.74	98.45	99.02	99.02	26,041
Mar 19, 2025	99.27	101.50	98.11	99.74	99.74	24,059
Mar 18, 2025	97.76	97.76	97.76	97.76	97.76	-
Mar 17, 2025	97.49	98.98	97.30	97.76	97.76	13,760
Mar 13, 2025	99.75	99.75	97.35	97.41	97.41	17,275
Mar 12, 2025	97.99	99.00	97.10	97.35	97.35	5,785
Mar 11, 2025	101.64	101.64	96.01	97.50	97.50	17,868
Mar 10, 2025	100.07	102.59	99.00	99.18	99.18	14,286
Mar 7, 2025	101.50	102.55	98.61	101.21	101.21	47,885
Mar 6, 2025	99.80	101.39	99.20	100.07	100.07	16,583
Mar 5, 2025	99.34	102.79	98.98	99.45	99.45	35,545
Mar 4, 2025	99.01	101.58	99.00	99.34	99.34	15,588
Mar 3, 2025	100.17	102.39	98.45	99.01	99.01	25,684
Feb 28, 2025	101.45	101.45	97.99	100.71	100.71	24,034
Feb 27, 2025	102.17	104.54	99.40	100.01	100.01	215,829
Feb 25, 2025	100.00	106.81	95.60	102.17	102.17	34,320
Feb 24, 2025	101.29	101.29	99.45	100.51	100.51	9,337
Feb 21, 2025	99.40	103.78	99.40	100.79	100.79	20,280
Feb 20, 2025	99.85	104.99	99.27	100.66	100.66	34,637
Feb 19, 2025	99.90	102.00	98.43	100.41	100.41	21,337
Feb 18, 2025	105.50	105.50	96.70	98.41	98.41	45,309
Feb 17, 2025	104.50	104.50	100.43	102.69	102.69	17,740
Feb 14, 2025	105.99	109.02	101.00	102.18	102.18	96,412
Feb 13, 2025	101.63	109.00	101.63	103.58	103.58	74,704
Feb 12, 2025	107.32	107.80	98.99	101.61	101.61	59,640
Feb 11, 2025	101.98	110.00	97.55	107.85	107.85	96,934
Feb 10, 2025	99.76	101.95	97.50	100.02	100.02	22,453
Feb 7, 2025	100.69	101.44	98.15	99.22	99.22	13,408
Feb 6, 2025	102.50	103.74	99.30	100.23	100.23	18,583
Feb 5, 2025	101.43	103.40	99.20	100.57	100.57	19,673
Feb 4, 2025	100.64	102.13	98.50	99.24	99.24	28,532
Feb 3, 2025	101.80	102.00	99.03	100.64	100.64	26,109
Feb 1, 2025	101.40	103.00	97.52	101.50	101.50	21,703
Jan 31, 2025	98.51	102.94	98.51	100.52	100.52	13,871
Jan 30, 2025	103.90	103.90	99.80	100.11	100.11	14,775
Jan 29, 2025	94.50	102.30	94.50	101.96	101.96	33,584
Jan 28, 2025	101.60	102.00	91.66	94.37	94.37	68,655
Jan 27, 2025	103.00	103.75	99.11	100.09	100.09	51,089
Jan 24, 2025	102.75	112.97	102.75	103.61	103.61	201,351
Jan 23, 2025	104.75	105.56	102.15	102.70	102.70	10,791
Jan 22, 2025	107.74	107.74	101.64	102.82	102.82	18,009
Jan 21, 2025	109.00	112.56	104.15	105.14	105.14	47,890
Jan 20, 2025	109.45	109.45	105.99	107.01	107.01	22,972
Jan 17, 2025	107.06	112.10	106.63	108.04	108.04	69,818
Jan 16, 2025	115.89	115.89	107.51	108.65	108.65	74,775
Jan 15, 2025	102.63	112.71	102.08	111.63	111.63	142,435
Jan 14, 2025	101.87	106.98	100.29	102.47	102.47	56,511
Jan 13, 2025	100.40	102.94	98.00	100.03	100.03	48,712
Jan 10, 2025	103.95	103.95	97.96	100.43	100.43	59,410
Jan 9, 2025	108.65	108.80	101.51	103.03	103.03	33,341
Jan 8, 2025	107.61	109.54	105.67	106.99	106.99	36,197
Jan 7, 2025	109.95	111.99	107.17	109.52	109.52	30,418
Jan 6, 2025	113.79	115.45	105.50	109.07	109.07	151,168
Jan 3, 2025	105.21	115.21	104.00	112.12	112.12	57,651
Jan 2, 2025	105.34	107.74	104.61	105.21	105.21	42,403
Jan 1, 2025	106.00	108.01	104.24	105.01	105.01	41,820
Dec 31, 2024	103.00	108.41	102.01	105.08	105.08	46,707
Dec 30, 2024	107.55	107.55	102.70	103.05	103.05	53,550
Dec 27, 2024	107.80	111.68	106.00	107.11	107.11	63,265
Dec 26, 2024	104.68	114.69	104.60	107.80	107.80	289,666
Dec 24, 2024	106.77	109.00	103.25	104.27	104.27	71,005
Dec 23, 2024	112.10	115.01	105.31	106.37	106.37	70,990
Dec 20, 2024	117.49	117.98	111.00	111.55	111.55	134,983
Dec 19, 2024	118.00	119.22	113.01	117.24	117.24	112,904
Dec 18, 2024	116.00	126.44	115.99	117.13	117.13	532,279
Dec 17, 2024	119.81	125.50	114.14	115.42	115.42	541,425
Dec 16, 2024	128.00	132.65	125.84	125.84	125.84	466,095
Dec 13, 2024	132.15	141.88	129.02	139.83	139.83	5,520,226
Dec 12, 2024	98.56	118.24	98.56	118.24	118.24	649,167
Dec 11, 2024	94.40	99.38	94.40	98.54	98.54	73,627
Dec 10, 2024	93.30	95.65	93.30	94.29	94.29	22,672
Dec 9, 2024	98.43	98.43	93.00	93.63	93.63	33,713
Dec 6, 2024	98.83	99.80	96.00	96.48	96.48	13,091
Dec 5, 2024	96.30	99.90	94.18	97.37	97.37	35,849
Dec 4, 2024	92.20	97.49	92.20	96.33	96.33	61,796
Dec 3, 2024	93.67	94.04	91.50	92.41	92.41	10,883
Dec 2, 2024	91.50	94.85	91.20	94.04	94.04	13,463
Nov 29, 2024	91.25	94.00	90.16	91.37	91.37	37,933
Nov 28, 2024	92.69	94.84	91.80	92.62	92.62	18,775
Nov 27, 2024	91.43	93.98	91.21	92.69	92.69	18,496
Nov 26, 2024	93.25	95.44	90.00	90.81	90.81	12,604
Nov 25, 2024	91.52	96.69	91.00	92.56	92.56	16,289
Nov 22, 2024	88.05	92.00	88.05	90.22	90.22	9,756
Nov 21, 2024	91.72	94.04	87.00	88.51	88.51	8,967
Nov 19, 2024	95.00	95.00	89.10	93.31	93.31	8,739
Nov 18, 2024	98.34	98.91	83.00	90.39	90.39	32,136
Nov 14, 2024	92.80	93.68	90.20	92.44	92.44	7,816
Nov 13, 2024	94.40	94.40	90.40	91.77	91.77	4,695
Nov 12, 2024	96.55	98.70	94.00	94.35	94.35	4,391
Nov 11, 2024	99.90	99.90	93.00	97.00	97.00	15,207
Nov 8, 2024	95.00	98.85	95.00	96.14	96.14	8,341
Nov 7, 2024	94.20	99.10	90.80	97.90	97.90	23,928
Nov 6, 2024	93.50	95.00	92.50	94.63	94.63	7,653
Nov 5, 2024	92.90	93.10	90.55	92.00	92.00	12,360
Nov 4, 2024	94.00	94.00	91.02	92.69	92.69	7,474
Nov 1, 2024	92.59	92.59	89.40	91.23	91.23	930
Oct 31, 2024	91.70	92.59	88.40	92.13	92.13	7,823
Oct 30, 2024	91.94	91.94	88.00	90.95	90.95	20,986
Oct 29, 2024	88.25	90.00	86.00	87.57	87.57	7,189
Oct 28, 2024	85.25	88.50	85.00	87.41	87.41	10,000
Oct 25, 2024	90.05	90.40	87.00	89.18	89.18	37,003
Oct 24, 2024	90.45	90.45	88.00	88.88	88.88	625
Oct 23, 2024	89.30	91.00	87.00	88.72	88.72	6,423
Oct 22, 2024	94.59	94.60	89.86	90.38	90.38	96,069
Oct 21, 2024	95.30	95.80	93.00	94.59	94.59	19,928
Oct 18, 2024	96.00	96.00	92.00	93.85	93.85	12,177
Oct 17, 2024	91.10	95.60	91.00	93.02	93.02	20,486
Oct 16, 2024	92.40	93.00	90.80	92.34	92.34	6,445
Oct 15, 2024	92.50	92.50	90.05	91.08	91.08	4,173
Oct 14, 2024	92.00	92.75	90.50	91.02	91.02	6,217
Oct 11, 2024	90.60	94.00	90.05	92.99	92.99	7,867
Oct 10, 2024	91.01	92.97	90.65	92.50	92.50	2,400
Oct 9, 2024	93.50	94.00	90.21	92.97	92.97	25,385
Oct 8, 2024	87.95	92.50	87.25	91.96	91.96	9,240
Oct 7, 2024	86.20	90.00	86.20	89.37	89.37	37,001
Oct 4, 2024	90.00	90.98	86.00	87.59	87.59	27,809
Oct 3, 2024	90.00	92.94	88.51	89.53	89.53	28,707
Oct 1, 2024	92.50	94.00	89.60	92.89	92.89	15,813
Sep 30, 2024	92.50	94.00	90.00	92.35	92.35	10,648
Sep 27, 2024	90.96	93.75	90.00	92.37	92.37	18,962
Sep 26, 2024	92.45	92.45	89.10	90.96	90.96	14,273
Sep 25, 2024	92.50	92.79	89.50	91.34	91.34	16,328
Sep 24, 2024	94.00	94.60	91.50	92.28	92.28	35,766
Sep 23, 2024	90.00	92.90	90.00	92.52	92.52	15,060
Sep 20, 2024	90.25	93.00	89.00	91.56	91.56	14,104
Sep 19, 2024	91.01	92.69	88.41	90.68	90.68	22,714
Sep 18, 2024	95.00	95.99	90.65	91.08	91.08	59,434
Sep 17, 2024	95.80	95.80	94.25	95.43	95.43	4,601
Sep 16, 2024	95.00	97.85	94.51	95.94	95.94	6,515
Sep 13, 2024	96.00	96.00	94.50	95.22	95.22	10,736
Sep 12, 2024	97.50	97.50	94.05	95.45	95.45	13,352
Sep 11, 2024	96.94	97.80	95.32	95.95	95.95	10,210
Sep 10, 2024	97.00	97.40	94.90	96.94	96.94	16,065
Sep 9, 2024	98.80	98.80	94.50	95.50	95.50	11,063
Sep 6, 2024	100.85	100.85	98.75	98.81	98.81	9,126
Sep 5, 2024	102.25	102.25	98.75	99.24	99.24	37,202
Sep 4, 2024	99.00	100.90	99.00	99.98	99.98	4,192
Sep 3, 2024	103.45	103.45	99.00	99.53	99.53	15,656
Sep 2, 2024	101.00	104.00	99.00	102.13	102.13	34,328
Aug 30, 2024	102.80	102.80	99.00	101.00	101.00	32,363
Aug 29, 2024	103.00	103.95	99.00	99.97	99.97	23,061
Aug 28, 2024	104.00	104.00	102.10	103.01	103.01	18,415
Aug 27, 2024	102.80	103.50	102.00	103.03	103.03	16,616
Aug 26, 2024	99.25	102.90	96.60	102.21	102.21	37,903
Aug 23, 2024	103.50	104.00	100.50	100.85	100.85	30,669
Aug 22, 2024	102.50	104.00	99.10	103.21	103.21	48,087
Aug 21, 2024	102.80	103.80	98.78	99.60	99.60	50,438
Aug 20, 2024	105.60	105.60	101.00	102.80	102.80	30,051
Aug 19, 2024	102.10	110.00	102.10	104.60	104.60	21,256
Aug 16, 2024	110.20	110.20	104.50	106.25	106.25	30,496
Aug 14, 2024	102.03	110.00	99.71	109.23	109.23	167,993
Aug 13, 2024	113.80	113.80	103.20	104.96	104.96	194,179
Aug 12, 2024	111.00	112.78	108.83	112.15	112.15	135,854
Aug 9, 2024	108.70	112.99	108.06	110.99	110.99	211,090
Aug 8, 2024	110.30	111.06	107.02	107.66	107.66	136,281
Aug 7, 2024	106.00	111.54	105.81	109.03	109.03	165,185
Aug 6, 2024	104.00	109.40	104.00	104.41	104.41	126,814
Aug 5, 2024	104.99	106.29	101.40	104.21	104.21	143,591
Aug 2, 2024	106.80	109.50	105.41	106.87	106.87	101,370
Aug 1, 2024	110.15	112.80	107.25	107.76	107.76	169,713
Jul 31, 2024	108.50	111.00	106.00	109.07	109.07	227,675
Jul 30, 2024	107.48	110.79	106.87	107.64	107.64	272,839
Jul 29, 2024	109.00	111.76	104.20	106.87	106.87	384,962
Jul 26, 2024	103.45	108.00	103.11	103.92	103.92	216,788
Jul 25, 2024	100.50	106.80	100.47	102.29	102.29	320,188
Jul 24, 2024	96.75	105.00	96.75	101.05	101.05	385,334
Jul 23, 2024	100.35	100.89	95.40	98.24	98.24	166,495
Jul 22, 2024	96.35	101.86	95.40	98.85	98.85	227,225
Jul 19, 2024	100.00	102.30	96.00	96.98	96.98	408,564
Jul 18, 2024	93.00	106.10	92.12	99.92	99.92	1,517,850
Jul 16, 2024	94.40	95.00	92.60	93.23	93.23	109,952
Jul 15, 2024	93.85	96.90	92.35	94.04	94.04	152,051
Jul 12, 2024	96.00	98.70	92.33	92.95	92.95	167,844
Jul 11, 2024	93.80	98.50	93.78	94.91	94.91	169,246
Jul 10, 2024	94.80	96.94	90.05	93.80	93.80	191,368
Jul 9, 2024	92.25	98.70	92.00	94.43	94.43	466,880
Jul 8, 2024	92.95	94.39	90.49	91.75	91.75	353,194
Jul 5, 2024	87.00	93.00	85.06	90.49	90.49	428,079
Jul 4, 2024	87.40	88.40	83.50	86.10	86.10	446,946
Jul 3, 2024	82.00	96.40	82.00	88.16	88.16	2,087,001
Jul 2, 2024	78.95	81.98	77.41	81.15	81.15	179,469
Jul 1, 2024	78.11	79.60	76.81	78.36	78.36	31,833
Jun 28, 2024	78.00	78.96	76.62	77.12	77.12	24,173
Jun 27, 2024	77.31	80.50	77.01	77.86	77.86	101,915
Jun 26, 2024	77.55	77.80	76.50	76.94	76.94	20,234
Jun 25, 2024	76.70	77.67	76.20	76.53	76.53	26,076
Jun 24, 2024	78.00	78.25	76.60	76.70	76.70	27,798
Jun 21, 2024	77.25	79.35	77.00	77.32	77.32	34,524
Jun 20, 2024	75.85	77.40	75.20	77.00	77.00	40,805
Jun 19, 2024	77.99	77.99	74.50	75.08	75.08	54,775
Jun 18, 2024	78.50	78.50	77.01	77.17	77.17	20,043
Jun 14, 2024	77.95	78.99	76.41	77.25	77.25	49,664
Jun 13, 2024	76.26	78.33	76.26	77.08	77.08	80,157
Jun 12, 2024	78.80	78.80	75.61	75.88	75.88	27,321
Jun 11, 2024	74.50	77.85	74.23	76.81	76.81	61,079
Jun 10, 2024	74.47	76.48	73.80	74.56	74.56	43,997
Jun 7, 2024	74.45	74.65	73.60	74.25	74.25	16,933
Jun 6, 2024	73.00	74.50	72.60	73.90	73.90	16,767
Jun 5, 2024	72.40	72.55	69.30	72.05	72.05	42,465
Jun 4, 2024	73.60	74.45	66.70	70.15	70.15	51,118
Jun 3, 2024	75.10	75.65	73.25	73.55	73.55	25,352
May 31, 2024	75.60	75.60	72.55	73.20	73.20	36,552
May 30, 2024	75.40	75.70	73.95	74.50	74.50	21,014
May 29, 2024	74.30	75.90	73.80	74.60	74.60	19,531
May 28, 2024	76.00	80.80	74.40	75.65	75.65	274,603
May 27, 2024	73.20	75.00	73.20	73.65	73.65	22,332
May 24, 2024	73.10	74.25	73.10	73.65	73.65	12,420
May 23, 2024	74.90	74.90	73.25	73.40	73.40	20,888
May 22, 2024	73.90	75.10	73.50	73.70	73.70	25,255
May 21, 2024	74.90	75.95	72.90	74.45	74.45	39,747
May 17, 2024	74.65	74.80	74.00	74.15	74.15	6,288
May 16, 2024	74.30	76.05	73.50	74.10	74.10	24,317
May 15, 2024	75.10	75.30	73.35	74.85	74.85	7,075
May 14, 2024	73.05	74.95	73.00	74.55	74.55	4,853
May 13, 2024	74.50	74.50	71.50	72.25	72.25	14,142
May 10, 2024	72.75	74.50	72.05	74.00	74.00	18,187
May 9, 2024	75.40	76.95	71.70	72.35	72.35	33,493
May 8, 2024	74.40	75.70	73.45	74.20	74.20	28,799
May 7, 2024	76.70	76.70	73.25	74.20	74.20	23,945
May 6, 2024	78.40	79.00	75.00	75.20	75.20	56,647
May 3, 2024	78.75	79.00	75.45	76.50	76.50	29,395
May 2, 2024	81.05	81.05	77.45	78.10	78.10	17,529
Apr 30, 2024	80.30	80.45	79.50	79.90	79.90	11,149
Apr 29, 2024	79.35	81.45	78.20	79.65	79.65	41,540
Apr 26, 2024	79.85	80.70	79.00	79.35	79.35	5,376
Apr 25, 2024	79.40	80.90	78.00	79.75	79.75	32,678
Apr 24, 2024	79.70	81.70	79.00	79.45	79.45	34,897
Apr 23, 2024	78.90	80.20	78.20	78.95	78.95	24,379
Apr 22, 2024	77.40	79.40	76.25	78.15	78.15	40,654
Apr 19, 2024	77.00	77.10	75.50	76.10	76.10	16,183
Apr 18, 2024	78.50	78.50	76.30	77.40	77.40	13,794
Apr 16, 2024	76.65	77.40	74.60	77.20	77.20	10,698
Apr 15, 2024	75.00	77.65	73.80	76.10	76.10	16,533
Apr 12, 2024	78.60	81.25	78.00	78.70	78.70	67,983
Apr 10, 2024	79.40	79.65	77.75	78.25	78.25	12,718
Apr 9, 2024	80.90	80.90	77.70	79.20	79.20	24,159
Apr 8, 2024	80.90	81.95	78.60	79.40	79.40	20,329
Apr 5, 2024	78.35	81.00	77.60	79.80	79.80	78,927
Apr 4, 2024	79.50	79.50	77.25	77.65	77.65	15,684

NELCAST.NS Nelcast Limited

88.02

-3.73%

TIRUPATIFL.NS Tirupati Forge Limited

30.78

-2.01%

MMFL.NS M M Forgings Limited

331.00

-3.15%

GRAVITA.NS Gravita India Limited

1,726.85

-3.07%