DCW

DCW Ltd Historical Data

NSEBSE

₹83.12

(3.50%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	77.3	77.67	76.2	76.77	3,633	3,34,09,552.76	2,19,150
02-Jun-2025	76.2	77.85	76.08	77.16	6,939	5,16,96,624.82	2,92,918
03-Jun-2025	77.39	82	77.37	80.02	26,324	30,45,78,940.06	15,53,845
04-Jun-2025	80.15	80.5	77.93	79.49	9,266	8,19,51,556.26	4,29,524
05-Jun-2025	79.6	85.6	79.6	82.29	28,597	35,87,02,057.04	15,28,507
06-Jun-2025	82.7	84.34	81.3	82.67	12,237	12,98,56,399.27	7,64,773
09-Jun-2025	83.32	86.7	82	83.9	20,264	23,20,59,120.19	7,82,583
10-Jun-2025	84.57	86.2	84.04	84.33	10,181	8,13,24,595.11	3,74,940
11-Jun-2025	84.5	86.4	82.45	83.79	20,770	15,50,16,795.99	8,35,443
12-Jun-2025	83.79	84.49	80.8	81.17	15,443	11,35,84,506.56	6,43,125
13-Jun-2025	79.34	80.77	78.81	79.87	12,567	8,31,85,500.25	4,26,471
16-Jun-2025	80	80.01	77.59	78.83	10,157	5,98,28,064	3,16,332
17-Jun-2025	78.81	79.44	75	75.55	13,437	9,78,81,659.7	6,13,906
18-Jun-2025	75.5	78.85	75	75.25	26,892	21,42,23,294.47	6,99,241
19-Jun-2025	75	75.98	72.72	73.34	12,851	9,52,38,522.84	5,41,805
20-Jun-2025	73.35	75.51	73	74.86	7,675	7,30,65,956.55	4,44,672
23-Jun-2025	75	75	73.55	74.05	6,226	5,06,42,497.71	3,06,843
24-Jun-2025	75.24	77.16	75.01	75.9	7,542	7,35,63,017.4	3,62,982
25-Jun-2025	76.35	79.7	76.28	78.9	14,458	16,43,51,831.83	8,21,323
26-Jun-2025	79.5	81	78.7	80.31	9,820	11,45,66,363.24	6,07,792
27-Jun-2025	80	87.2	79.7	83.12	48,055	87,61,16,319.34	30,07,633