Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

DCW Limited (DCW.BO)

Compare
77.23
-3.80
(-4.69%)
At close: 3:48:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202581.3081.3075.6377.2377.2357,349
Apr 3, 202578.1282.1078.1281.0381.0347,298
Apr 2, 202580.1080.7678.3180.1480.1417,097
Apr 1, 202576.2381.0776.2380.1780.1718,623
Mar 28, 202580.3982.6877.1477.7477.7450,117
Mar 27, 202576.9079.9676.3578.8478.8438,807
Mar 26, 202579.8280.8176.5076.8176.8163,957
Mar 25, 202581.0081.6277.7079.6579.6593,069
Mar 24, 202579.5081.5079.3180.8780.87110,902
Mar 21, 202578.0181.7076.2079.4279.42119,373
Mar 20, 202578.0078.4276.0976.8276.8237,067
Mar 19, 202574.2877.5774.1577.3277.3296,691
Mar 18, 202572.0074.2571.6172.9472.9473,239
Mar 17, 202572.4274.2770.9171.2871.2884,238
Mar 13, 202574.9974.9971.9072.4272.4249,441
Mar 12, 202574.0074.6172.4873.0173.0135,890
Mar 11, 202573.0074.6172.5074.1274.1240,710
Mar 10, 202579.0079.0074.2074.7674.7646,879
Mar 7, 202577.7578.9077.0077.8377.8344,503
Mar 6, 202574.5176.8674.5176.4876.4845,661
Mar 5, 202573.0074.5373.0074.2874.2856,994
Mar 4, 202570.9973.8870.8472.2672.2641,086
Mar 3, 202574.0476.2569.0472.3172.3157,703
Feb 28, 202570.6073.3070.6072.5472.5494,686
Feb 27, 202579.3579.3572.8873.6473.6458,084
Feb 25, 202576.6378.3276.5576.8276.8238,325
Feb 24, 202574.1677.1073.6676.6376.6343,858
Feb 21, 202575.9880.5575.6076.6876.68153,617
Feb 20, 202575.0077.2074.0276.1276.1280,969
Feb 19, 202569.3576.0269.3575.7375.7372,547
Feb 18, 202575.9075.9070.8071.1971.19119,394
Feb 17, 202573.9776.3372.0375.6375.63105,135
Feb 14, 202581.4481.4471.8373.9773.97264,115
Feb 13, 202584.4287.0081.0082.7282.72184,592
Feb 12, 202581.8583.7578.2382.4382.4382,645
Feb 11, 202582.9082.9079.0381.8181.8189,050
Feb 10, 202584.0084.0080.8981.1381.1372,208
Feb 7, 202585.8985.8982.6383.3083.3068,717
Feb 6, 202585.4587.2883.7384.2184.2196,737
Feb 5, 202579.8085.4979.8084.4684.46120,624
Feb 4, 202580.3181.7678.9080.0280.0223,764
Feb 3, 202580.2481.2978.9779.9979.9990,548
Feb 1, 202581.1883.0079.6482.4182.4170,811
Jan 31, 202578.5080.3878.2779.3379.3377,670
Jan 30, 202577.9580.3477.8879.0379.03111,163
Jan 29, 202577.2679.5077.2677.7577.7556,822
Jan 28, 202576.1979.3974.2077.5277.5282,815
Jan 27, 202578.0078.2974.6977.6677.6696,284
Jan 24, 202581.4981.4978.7179.4579.4592,834
Jan 23, 202580.1582.8178.9180.2180.2195,925
Jan 22, 202582.0282.5078.3580.5680.5679,869
Jan 21, 202585.9985.9981.3181.8781.8768,096
Jan 20, 202584.7985.5682.6385.0085.0041,725
Jan 17, 202582.9185.7082.3783.3683.3689,827
Jan 16, 202583.0583.6082.0582.7482.7463,272
Jan 15, 202581.4982.0579.8581.5981.5946,333
Jan 14, 202578.7381.1778.7079.9579.9563,822
Jan 13, 202580.1082.8678.0678.8378.83124,833
Jan 10, 202586.0686.9882.2383.9283.9276,522
Jan 9, 202587.6389.5086.0186.6486.6488,696
Jan 8, 202590.8990.8986.8387.0687.0651,865
Jan 7, 202587.9090.2286.1789.0889.08115,209
Jan 6, 202591.1091.3386.0086.3586.35123,810
Jan 3, 202591.4892.8091.2091.5491.5444,861
Jan 2, 202590.4992.4789.4391.4791.47119,421
Jan 1, 202591.7492.6789.5090.0090.0091,220
Dec 31, 202490.0093.3287.9791.6191.61164,777
Dec 30, 202491.2091.2089.3089.8489.8487,487
Dec 27, 202491.0292.3990.0090.4490.4444,741
Dec 26, 202494.0094.0090.1990.3790.3755,993
Dec 24, 202491.8093.0290.5290.8990.8949,854
Dec 23, 202492.5992.8890.2591.8991.8976,372
Dec 20, 202495.3196.1790.4890.9790.97118,315
Dec 19, 202493.2695.9393.2695.0495.04119,130
Dec 18, 202498.1199.0095.3395.9295.92114,441
Dec 17, 202497.51100.6996.2999.1899.18135,456
Dec 16, 202497.8099.7097.3798.6598.65121,107
Dec 13, 202499.5899.5896.0097.4297.42148,798
Dec 12, 2024102.45102.4599.4099.8099.8046,075
Dec 11, 2024100.26103.99100.26101.92101.92164,844
Dec 10, 2024102.61105.48100.62101.14101.14174,070
Dec 9, 2024104.01107.35103.91104.95104.9596,007
Dec 6, 2024105.20105.70103.99104.42104.42117,183
Dec 5, 2024104.49107.72102.86105.28105.28363,496
Dec 4, 2024103.89105.06101.67103.72103.72128,933
Dec 3, 2024103.00106.14102.44103.20103.20149,889
Dec 2, 202497.23103.7497.17103.22103.22432,825
Nov 29, 2024101.25101.3598.0098.5598.55142,965
Nov 28, 202499.25101.7096.80100.60100.60298,984
Nov 27, 202496.0099.7594.7099.3599.3595,370
Nov 26, 202496.0096.8094.3095.2095.2098,637
Nov 25, 202499.15100.9093.7095.8095.8092,045
Nov 22, 202495.7098.7095.0097.0097.00114,581
Nov 21, 202497.0097.5094.3595.3095.30171,324
Nov 19, 202498.45100.6096.2596.8096.80176,325
Nov 18, 202494.6099.0093.5097.3097.30306,525
Nov 14, 202493.5099.4093.0595.3595.35294,838
Nov 13, 202499.50100.6091.8094.4594.45364,979
Nov 12, 2024105.90107.1599.50100.70100.70311,153
Nov 11, 2024106.70108.65104.05104.35104.35281,341
Nov 8, 2024110.00110.00104.80106.90106.90247,726
Nov 7, 2024110.65113.00107.25107.95107.95280,196
Nov 6, 2024104.80112.30104.80110.25110.25578,037
Nov 4, 2024106.55107.30102.55103.85103.85491,279
Nov 1, 2024101.10108.00101.10106.30106.30427,792
Oct 31, 202498.51103.0195.90100.10100.10259,750
Oct 29, 202493.2393.8089.8092.1692.16183,516
Oct 28, 202490.9993.6989.7592.3292.32283,147
Oct 25, 202493.0295.1086.7690.0690.06524,361
Oct 24, 202499.83100.6493.7194.4794.47304,317
Oct 23, 202495.08100.8692.5898.0898.08495,041
Oct 22, 2024103.00103.3094.2595.0895.08610,546
Oct 21, 2024108.29112.40101.80102.84102.84672,482
Oct 18, 2024104.00108.53100.26107.15107.15379,522
Oct 17, 2024107.89107.89102.24103.05103.05181,041
Oct 16, 2024106.24110.45104.69107.47107.47486,988
Oct 15, 2024101.00107.35100.21106.24106.24721,992
Oct 14, 2024100.67103.85100.25100.97100.97295,046
Oct 11, 2024102.80102.80100.23100.63100.63275,813
Oct 10, 202498.69104.2598.07102.80102.80616,700
Oct 9, 202498.49100.2097.4097.7997.79469,111
Oct 8, 202492.1198.4292.1197.7497.74466,192
Oct 7, 2024101.86102.4492.3093.1193.11620,523
Oct 4, 2024105.01106.44101.00101.62101.62682,189
Oct 3, 2024103.10111.11102.68105.17105.171,835,697
Oct 1, 202494.50107.7594.05106.38106.381,008,907
Sep 30, 202496.0098.0093.9394.1494.14174,122
Sep 27, 202497.1097.5395.9596.2296.22157,030
Sep 26, 202497.00100.7896.1696.9196.91373,016
Sep 25, 202497.7797.9395.4596.5996.59169,584
Sep 24, 202498.50100.4096.9597.7297.72336,683
Sep 23, 202496.06100.7995.4297.9097.90429,642
Sep 20, 202496.66100.0095.4197.0997.09593,332
Sep 19, 2024101.71102.8593.5596.3596.351,042,406
Sep 18, 202492.95105.3492.61101.61101.611,133,071
Sep 17, 202496.1096.8292.4092.8992.89282,351
Sep 16, 202497.1098.0994.5096.5896.58352,731
Sep 13, 202493.0097.4992.9196.6396.63557,268
Sep 12, 202494.4095.0091.3792.7792.77530,412
Sep 11, 2024101.35101.3593.1593.5093.50727,583
Sep 10, 2024100.44103.6199.38100.31100.311,005,842
Sep 9, 202493.00100.4190.9099.4999.491,175,398
Sep 6, 202493.1095.7290.7392.4092.40628,714
Sep 5, 202492.1096.8791.8793.2393.231,177,965
Sep 4, 202482.0091.5082.0091.1791.171,236,511
Sep 3, 202480.0084.6979.1084.3184.311,539,036
Sep 2, 202481.9982.7279.0079.7679.76154,474
Aug 30, 202483.3483.3480.5281.1681.1675,930
Aug 29, 202483.9183.9180.2081.9181.91212,673
Aug 28, 202487.9088.7082.5082.9582.95520,153
Aug 26, 202486.0087.3182.9786.0586.05437,618
Aug 23, 202482.9783.5981.0882.0782.07202,987
Aug 22, 202480.0084.3480.0082.9782.97493,286
Aug 21, 202481.0081.9879.1679.8379.83637,956
Aug 20, 202480.0082.7779.7680.6080.60617,022
Aug 19, 202478.0081.0276.4479.3579.35454,863
Aug 16, 202475.4078.0071.8277.6177.61654,163
Aug 14, 202474.0076.2670.5074.4874.48765,068
Aug 13, 202476.6976.7070.5473.2173.21819,090
Aug 12, 202478.1378.3175.5776.1576.15829,080
Aug 9, 202471.9480.6771.9379.1779.173,416,485
Aug 8, 202470.6573.7569.7071.0471.041,180,944
Aug 7, 202468.5671.7268.3870.5670.56270,771
Aug 6, 202466.1471.9566.1468.0268.02906,505
Aug 5, 202465.2669.4163.5765.6865.68282,732
Aug 2, 202467.0471.8567.0469.9569.95205,281
Aug 1, 202471.2473.0068.8169.5969.591,044,682
Jul 31, 202467.9972.4567.2470.7270.72801,338
Jul 30, 202467.9971.7067.1467.7567.752,691,382
Jul 29, 202463.6669.4062.0768.8768.872,916,630
Jul 26, 202454.0063.5553.6058.8158.811,358,874
Jul 25, 202451.9054.7051.8053.5653.56278,548
Jul 24, 202451.2553.1951.2052.5152.51232,090
Jul 23, 202452.2052.2050.0051.5251.5284,491
Jul 22, 202451.0052.1050.2251.6051.60171,187
Jul 19, 202453.0053.0751.0051.3651.36207,023
Jul 18, 202453.0154.0252.1552.4552.45230,034
Jul 16, 202453.6554.6953.1053.9153.91260,149
Jul 15, 202454.0354.2452.8453.1753.17239,478
Jul 12, 202454.3555.3554.0054.2154.2198,662
Jul 11, 202454.8155.3054.2254.3954.39140,523
Jul 10, 202455.9055.9553.5054.8154.8184,465
Jul 9, 202456.0056.5955.6155.8555.8582,682
Jul 8, 202456.5056.7955.4055.5855.5879,523
Jul 5, 202455.2056.6455.2055.8955.89235,338
Jul 4, 202456.8556.8555.2055.3855.3885,700
Jul 3, 202456.0956.5055.6055.8455.84164,556
Jul 2, 202456.4956.9655.4256.0756.07187,107
Jul 1, 202455.4556.4555.0456.1256.12178,825
Jun 28, 202455.1056.3355.1055.2855.28101,278
Jun 27, 202457.3057.9755.1555.6155.61303,884
Jun 26, 202457.7558.6457.0857.2157.21103,720
Jun 25, 202458.2759.6357.6157.8857.88108,196
Jun 24, 202459.2459.7358.2858.9858.98260,354
Jun 21, 202461.4961.6059.2360.0360.03518,144
Jun 20, 202458.0061.4057.6761.2061.201,436,747
Jun 19, 202458.0159.2157.5658.0658.0695,395
Jun 18, 202459.2059.4357.5757.9757.97422,729
Jun 14, 202457.5059.9057.5059.0059.001,228,147
Jun 13, 202455.1257.8155.1257.2757.27334,987
Jun 12, 202455.8955.8955.0055.3155.31211,744
Jun 11, 202453.4656.0853.4655.1555.15596,405
Jun 10, 202452.9853.7552.0453.4653.46113,751
Jun 7, 202452.0052.7851.3852.4852.4899,482
Jun 6, 202451.2052.4350.9651.4751.47107,760
Jun 5, 202449.8051.1848.6550.6250.62172,507
Jun 4, 202451.5152.0049.0049.8149.81426,122
Jun 3, 202453.0054.0051.7251.8651.8662,792
May 31, 202451.0052.1549.1751.9751.97198,060
May 30, 202450.8050.8850.2550.3550.3590,848
May 29, 202450.7051.4950.7050.9150.9197,015
May 28, 202451.7752.0151.2051.6051.60149,372
May 27, 202452.6452.7051.5551.9151.91179,755
May 24, 202451.7154.4351.5552.6352.63302,504
May 23, 202451.9052.3451.6151.7051.7035,742
May 22, 202452.3052.5051.7151.8651.8645,602
May 21, 202452.3452.7351.7652.2852.28140,272
May 17, 202451.2152.5951.2152.1352.1384,839
May 16, 202453.0453.3751.1651.9651.96289,757
May 15, 202452.4153.3052.4153.0353.0393,745
May 14, 202451.0152.4851.0152.1452.14133,936
May 13, 202451.4551.5950.1251.0151.01143,444
May 10, 202451.0952.0150.1551.4751.47141,349
May 9, 202453.0753.0751.1251.3751.37181,098
May 8, 202452.1153.2051.7752.4652.46179,340
May 7, 202454.4154.4151.9052.2852.28248,553
May 6, 202454.5155.5453.4954.2954.29227,040
May 3, 202455.8456.3254.8955.2655.26148,128
May 2, 202455.6555.7554.7055.4355.43250,960
Apr 30, 202456.0156.6855.3255.7155.71136,724
Apr 29, 202456.9057.1856.4856.6456.64166,483
Apr 26, 202457.0857.2056.5056.7056.7073,351
Apr 25, 202456.9958.6056.6256.9356.93234,685
Apr 24, 202457.4958.2056.6956.9956.99351,632
Apr 23, 202456.8857.5156.4156.9056.90349,665
Apr 22, 202456.6257.0056.3656.5256.52124,851
Apr 19, 202455.0057.7054.0055.8455.84247,216
Apr 18, 202455.7557.3055.4755.8255.82355,663
Apr 16, 202454.2355.5854.0055.0555.05211,264
Apr 15, 202454.6156.0853.6154.6254.62471,533
Apr 12, 202457.9758.5457.0157.2257.22177,379
Apr 10, 202457.1359.1057.1358.0158.01442,226
Apr 9, 202459.2859.2856.9057.2757.27145,640
Apr 8, 202459.1460.0057.1058.4158.41541,256
Apr 5, 202456.5062.2056.2558.6958.691,686,644
Apr 4, 202457.0158.7556.2556.7256.721,181,005