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

NSE - Delayed Quote INR

DCW Limited (DCW.NS)

79.57
+1.50
+(1.92%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 202578.0980.2877.0279.5779.57727,669
May 2, 202578.9980.2977.8978.2378.23483,078
Apr 30, 202582.5082.7678.2579.1579.15762,429
Apr 29, 202584.1085.4481.4082.1082.101,020,245
Apr 28, 202584.8885.0582.9783.9283.92912,047
Apr 25, 202588.6089.0482.5084.6084.601,850,167
Apr 24, 202585.7590.2485.3888.6088.602,465,604
Apr 23, 202587.7588.7385.2085.5985.591,113,656
Apr 22, 202586.1090.3684.8787.5387.532,714,424
Apr 21, 202585.0086.1684.7385.7185.71701,070
Apr 17, 202585.5487.0184.2085.3985.391,518,786
Apr 16, 202580.0087.9079.4285.5485.544,836,512
Apr 15, 202576.1081.0076.1080.4280.421,255,732
Apr 11, 202577.0077.4175.2775.6175.61375,036
Apr 9, 202574.0074.5972.2174.0674.06876,228
Apr 8, 202575.9975.9973.0474.2674.26350,024
Apr 7, 202572.0074.9868.1073.2073.20977,998
Apr 4, 202581.5081.5075.7577.1677.161,163,039
Apr 3, 202578.4982.2478.2081.0981.09717,550
Apr 2, 202580.3280.8078.0579.8979.89510,172
Apr 1, 202577.5081.2577.2780.3280.32644,224
Mar 28, 202579.5982.7076.6077.7977.791,363,015
Mar 27, 202576.5180.0076.3078.9678.961,179,563
Mar 26, 202579.9080.9076.4376.9076.901,164,672
Mar 25, 202581.4081.5077.4779.7079.701,216,809
Mar 24, 202580.4081.5180.0080.8980.89716,342
Mar 21, 202576.5581.7075.4179.4179.411,525,729
Mar 20, 202577.9378.3076.0076.6076.60978,587
Mar 19, 202572.9077.9072.8877.3677.361,403,797
Mar 18, 202571.1971.1971.1971.1971.19-
Mar 17, 202573.6474.3070.9071.1971.191,291,203
Mar 13, 202573.4073.7971.6972.2972.29594,121
Mar 12, 202573.1074.6272.5072.9372.931,408,702
Mar 11, 202573.0074.7872.5074.2274.22419,162
Mar 10, 202577.7578.7574.1574.7374.73421,162
Mar 7, 202576.5078.9076.3877.7477.741,265,811
Mar 6, 202574.6576.8974.6576.5076.50806,408
Mar 5, 202573.0074.6072.9074.2974.29638,621
Mar 4, 202571.5073.9070.6072.3472.34907,733
Mar 3, 202572.5973.9369.0172.4472.44991,482
Feb 28, 202572.5173.3870.6372.5972.591,313,462
Feb 27, 202577.0077.6873.0673.6673.66682,186
Feb 25, 202576.0078.3576.0076.9976.99639,095
Feb 24, 202574.9077.1573.6276.6676.66609,306
Feb 21, 202575.7780.7575.0676.6376.632,147,692
Feb 20, 202574.9077.2674.0676.1976.19850,588
Feb 19, 202571.2476.1370.4675.6875.681,174,804
Feb 18, 202575.6075.8070.1571.2571.251,107,139
Feb 17, 202573.8676.4872.1175.6075.601,304,373
Feb 14, 202581.0081.4171.7473.8673.865,191,670
Feb 13, 202581.7087.0281.0082.4582.454,440,724
Feb 12, 202581.2883.7578.1982.4982.491,302,398
Feb 11, 202580.8382.9079.0181.5981.591,247,064
Feb 10, 202583.2583.9080.8081.2781.27538,395
Feb 7, 202584.1785.7082.7283.2683.26801,708
Feb 6, 202585.9587.2783.7084.2084.201,093,627
Feb 5, 202580.3585.5079.8584.4684.462,331,301
Feb 4, 202580.0081.7578.9079.7979.79950,359
Feb 3, 202581.0581.4079.2180.0080.00988,151
Feb 1, 202579.0083.4578.9982.3282.321,093,543
Jan 31, 202578.2080.3878.0279.5979.591,594,970
Jan 30, 202578.5080.2777.8079.2979.291,342,827
Jan 29, 202577.5379.4577.2877.9477.941,666,803
Jan 28, 202579.0079.5074.0177.5377.532,081,238
Jan 27, 202578.0078.8974.6577.7477.741,237,510
Jan 24, 202580.5081.1278.7679.5779.571,435,389
Jan 23, 202579.3082.8579.3080.0980.09875,525
Jan 22, 202582.2582.7978.2880.5280.52814,525
Jan 21, 202585.5385.9981.5181.9381.93937,052
Jan 20, 202583.5585.6582.6084.9584.95718,031
Jan 17, 202583.0085.8382.3583.4183.411,215,576
Jan 16, 202582.9583.7081.9982.8082.80500,995
Jan 15, 202580.8082.1979.8381.5181.511,035,118
Jan 14, 202579.9081.2178.7679.9679.961,390,906
Jan 13, 202580.0082.8578.3178.7278.721,258,955
Jan 10, 202586.7487.1082.2583.8183.811,223,832
Jan 9, 202587.2189.4486.0186.7286.721,231,197
Jan 8, 202589.1389.6686.7686.9486.94761,019
Jan 7, 202586.5090.2586.2089.1389.131,084,733
Jan 6, 202591.0591.7386.0086.1486.141,224,252
Jan 3, 202591.9992.8991.0591.4491.44848,324
Jan 2, 202590.3492.5489.4091.5291.521,477,092
Jan 1, 202591.8592.7089.5089.9889.981,023,826
Dec 31, 202490.0093.3087.9091.6091.603,118,215
Dec 30, 202490.0190.9489.1189.8589.85888,139
Dec 27, 202492.0092.9590.0590.4490.44725,228
Dec 26, 202491.9092.2690.2990.4490.44704,508
Dec 24, 202491.7993.2090.7090.9390.93804,354
Dec 23, 202491.6192.8090.1091.8091.801,096,088
Dec 20, 202495.4596.6090.5190.9990.992,095,129
Dec 19, 202493.4095.8093.2595.0795.07974,657
Dec 18, 202499.0999.0995.4095.8695.861,031,935
Dec 17, 202498.58100.9097.7599.1599.151,918,316
Dec 16, 202497.9599.9497.5698.6798.671,206,896
Dec 13, 202498.2699.4995.9297.2797.271,522,571
Dec 12, 2024102.49102.4999.0399.7999.791,685,805
Dec 11, 2024101.95104.00101.50101.99101.991,819,388
Dec 10, 2024104.99105.24100.66101.13101.131,554,191
Dec 9, 2024104.50107.39103.95104.80104.801,789,668
Dec 6, 2024105.85105.85103.91104.50104.501,178,667
Dec 5, 2024103.90107.80102.79105.24105.244,506,218
Dec 4, 2024103.28105.30101.65103.63103.632,235,235
Dec 3, 2024103.61106.00102.15103.28103.282,547,814
Dec 2, 202498.52103.7097.10103.22103.223,634,468
Nov 29, 2024101.10101.2898.1098.5298.521,838,956
Nov 28, 202498.98101.7096.97100.73100.733,949,296
Nov 27, 202495.8499.7094.6098.9898.982,590,198
Nov 26, 202496.0596.9594.9095.3395.331,503,810
Nov 25, 202498.89100.8693.2095.8795.872,130,330
Nov 22, 202495.8498.8494.8797.1897.182,189,590
Nov 21, 202496.8697.4594.2695.3795.371,935,756
Nov 19, 202498.04100.5596.5096.9296.921,930,377
Nov 18, 202494.9898.9993.5297.2497.242,832,161
Nov 14, 202493.0099.2593.0095.3395.333,097,341
Nov 13, 202498.51100.6791.7894.4494.444,933,149
Nov 12, 2024105.20107.2699.61101.08101.082,156,908
Nov 11, 2024106.50108.64104.02104.35104.352,499,868
Nov 8, 2024108.30108.30104.67106.82106.822,390,401
Nov 7, 2024110.50113.00107.51107.95107.954,345,072
Nov 6, 2024105.79112.40104.90110.28110.286,814,311
Nov 5, 2024105.00110.59104.20105.11105.116,258,739
Nov 4, 2024107.09107.40102.51103.84103.844,917,791
Nov 1, 2024101.00107.89101.00106.18106.183,877,509
Oct 31, 202498.43103.4095.80100.06100.064,141,843
Oct 30, 202492.2198.5592.0097.1597.153,967,959
Oct 29, 202492.8093.9390.1592.2192.212,683,414
Oct 28, 202490.5093.7089.5692.3992.392,662,796
Oct 25, 202494.4795.2586.7089.8089.806,619,705
Oct 24, 202499.45100.6193.7094.2994.293,341,395
Oct 23, 202495.15100.7992.7397.9997.995,439,744
Oct 22, 2024103.00103.4794.1694.9794.976,381,559
Oct 21, 2024107.95112.40101.56102.69102.699,446,171
Oct 18, 2024103.00108.63100.27107.13107.136,039,386
Oct 17, 2024107.70107.70102.25103.15103.153,957,049
Oct 16, 2024105.99110.40104.60107.61107.6111,837,358
Oct 15, 2024100.99107.28100.20106.40106.409,625,026
Oct 14, 2024100.97103.89100.15100.91100.914,646,585
Oct 11, 2024102.41102.41100.15100.56100.563,428,495
Oct 10, 202498.50104.3098.01102.79102.7910,265,371
Oct 9, 202497.80100.2397.1697.7797.774,690,278
Oct 8, 202493.1698.3092.2297.6497.646,054,439
Oct 7, 2024101.96102.4492.2393.1693.168,343,373
Oct 4, 2024105.20106.44100.80101.55101.559,154,177
Oct 3, 2024103.49111.18102.82105.20105.2027,108,066
Oct 1, 202494.11107.6994.11106.34106.3418,124,972
Sep 30, 202495.8098.1094.0094.2794.273,064,098
Sep 27, 202497.0097.6496.0096.3896.382,204,022
Sep 26, 202496.69100.8596.0097.0097.007,109,535
Sep 25, 202497.3097.8795.4096.7296.722,461,149
Sep 24, 202498.00100.4096.8397.6397.634,048,696
Sep 23, 202497.53100.7995.4398.0598.055,335,425
Sep 20, 202496.80100.0095.3097.0897.086,490,984
Sep 19, 2024102.00102.8093.6296.3096.309,495,954
Sep 18, 202492.50105.3992.50101.56101.5619,961,506
Sep 17, 202496.0096.9192.2693.0393.033,322,314
Sep 16, 202497.0098.1794.4096.2196.213,941,538
Sep 13, 202492.9097.5092.9096.6496.649,257,911
Sep 12, 202494.5095.0791.3792.6492.644,373,916
Sep 11, 2024100.70100.7093.0793.5893.587,746,684
Sep 10, 2024100.20103.6599.30100.27100.2713,862,170
Sep 9, 202492.50100.3090.8499.5299.5218,260,890
Sep 6, 202493.7995.9090.7792.4792.478,444,666
Sep 5, 202492.1296.7591.6593.3093.3015,610,046
Sep 4, 202483.0091.5082.3591.2191.2114,740,418
Sep 3, 202480.1584.7979.2584.0984.096,566,807
Sep 2, 202481.6082.9578.8679.7479.743,126,409
Aug 30, 202482.1582.9980.3281.2581.251,512,357
Aug 29, 202482.9983.7880.0081.9381.934,060,377
Aug 28, 202486.5088.4382.4583.0183.015,425,554
Aug 27, 202486.0587.9083.9586.4986.497,661,310
Aug 26, 202486.0087.8482.8386.0886.0812,224,661
Aug 23, 202482.9983.7081.1182.1382.133,919,276
Aug 22, 202480.5084.2980.0083.0183.019,936,744
Aug 21, 202480.3982.0079.4279.9679.965,965,646
Aug 20, 202480.4582.7079.2080.3480.349,036,439
Aug 19, 202478.0080.9976.3879.4579.458,882,270
Aug 16, 202475.5078.0072.0077.6577.656,371,771
Aug 14, 202474.6476.2370.3074.3874.389,244,011
Aug 13, 202476.4676.7070.5073.1673.1611,568,680
Aug 12, 202478.3178.4075.5076.1876.1813,543,462
Aug 9, 202471.8180.6971.8079.2079.2042,585,595
Aug 8, 202470.5273.8069.7071.0471.0416,850,263
Aug 7, 202470.1471.8068.3070.5270.526,303,202
Aug 6, 202467.2071.9567.2068.0368.039,717,114
Aug 5, 202465.8069.4763.5065.6165.617,230,609
Aug 2, 202468.4572.0067.4769.9769.975,751,696
Aug 1, 202470.9972.9968.8169.6169.6110,232,027
Jul 31, 202467.9272.4867.3170.6870.6817,267,738
Jul 30, 202467.8071.7367.3067.8867.8825,405,618
Jul 29, 202464.1669.4862.0568.5468.5446,056,484
Jul 26, 202453.8564.0053.5959.7859.787,871,032
Jul 25, 202451.5054.6951.5053.5853.582,880,544
Jul 24, 202451.1453.2051.1452.5552.551,847,949
Jul 23, 202452.0052.0250.0051.5151.511,219,944
Jul 22, 202451.0052.1550.2151.7751.771,176,159
Jul 19, 202453.0053.2051.0151.2951.292,457,543
Jul 18, 202454.0054.0952.1252.4652.461,636,632
Jul 16, 202453.2954.6753.1053.9053.901,518,407
Jul 15, 202454.0954.2952.8553.1253.121,885,810
Jul 12, 202454.6655.4454.0054.0954.091,673,800
Jul 11, 202454.9955.3054.3054.5454.54944,498
Jul 10, 202455.9956.1553.5154.7554.751,816,921
Jul 9, 202455.8456.6055.6055.9855.981,584,438
Jul 8, 202456.0056.8555.3555.5955.591,676,594
Jul 5, 202455.3056.6555.2555.9155.911,779,810
Jul 4, 202455.8856.2755.1155.3555.351,752,605
Jul 3, 202456.3456.5055.6255.8555.85954,867
Jul 2, 202456.1056.9955.3556.0556.051,324,155
Jul 1, 202455.0656.4755.0056.0856.081,455,485
Jun 28, 202455.9256.3355.0555.2555.251,518,840
Jun 27, 202457.3357.9555.1855.6355.632,819,595
Jun 26, 202458.0058.6756.9857.1157.112,337,109
Jun 25, 202459.2559.6757.7557.9657.962,156,078
Jun 24, 202458.9059.7958.3059.0359.032,210,364
Jun 21, 202461.3361.6159.2759.9559.955,160,519
Jun 20, 202458.0761.3857.6961.1861.1813,360,471
Jun 19, 202458.2559.2457.5058.0458.042,406,025
Jun 18, 202459.3059.4057.5558.0158.013,900,928
Jun 14, 202457.4959.8557.4859.0359.0310,177,823
Jun 13, 202455.6057.8555.0557.2357.236,782,377
Jun 12, 202455.2855.6955.0155.3355.331,531,071
Jun 11, 202453.6856.0953.6855.1555.155,093,689
Jun 10, 202452.1053.6952.1053.4053.401,918,428
Jun 7, 202451.5052.7551.2052.5552.551,323,514
Jun 6, 202450.9552.4550.7551.5051.50929,617
Jun 5, 202449.9051.2048.6550.6050.601,124,059
Jun 4, 202452.5052.5049.0049.7549.752,989,909
Jun 3, 202453.5053.9551.7551.8551.851,295,322
May 31, 202450.4052.4049.1052.0552.053,009,898
May 30, 202450.6550.8550.2550.4050.40646,099
May 29, 202451.0551.4550.8050.9050.90815,449
May 28, 202452.2052.2051.2051.5051.50948,120
May 27, 202452.8552.8551.5051.9051.901,054,739
May 24, 202452.0054.4051.6052.5052.503,328,850
May 23, 202452.1052.3551.6051.6551.65972,114
May 22, 202452.6552.6551.6051.9551.95869,407
May 21, 202452.5552.9051.8552.3052.301,140,672
May 17, 202451.8052.6551.5052.1552.151,213,113
May 16, 202453.1553.3551.1552.0552.053,500,095
May 15, 202452.6553.3552.5553.0053.002,081,782
May 14, 202451.1552.4551.1052.2052.201,317,058
May 13, 202451.7551.9050.1050.9550.951,200,802
May 10, 202451.5051.7550.1051.4551.451,268,287
May 9, 202452.7052.8051.1051.3051.301,273,586
May 8, 202452.0053.2051.6052.3552.351,736,708
May 7, 202454.3054.3051.8552.2052.202,115,255
May 6, 202455.3555.7053.5054.2554.251,553,153

Related Tickers

FOSECOIND.NS Foseco India Limited
3,756.30
+2.34%
 
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
612.50
+0.11%
 
BEPL.NS Bhansali Engineering Polymers Limited
107.61
+0.16%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
486.60
+0.01%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,650.00
+2.45%