Price Data Selection & Download
DCM Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine DCM Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹206.95
August 23, 2012
NSE Exchange
Share Price All Time Low
₹5.55
April 01, 2003
NSE Exchange
Highest Volume Trading Day
6,703,215
September 28, 2010 • ₹121.50
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
DCM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹93.98 | ₹93.98 | ₹89.10 | ₹90.44 | 14,764 |
| 2026-05-26 | ₹88.23 | ₹94.00 | ₹88.01 | ₹92.05 | 58,083 |
| 2026-05-25 | ₹80.15 | ₹89.90 | ₹80.15 | ₹88.23 | 57,123 |
| 2026-05-22 | ₹82.50 | ₹83.50 | ₹82.10 | ₹82.58 | 569 |
| 2026-05-21 | ₹82.95 | ₹84.00 | ₹82.00 | ₹82.18 | 2,208 |
| 2026-05-20 | ₹81.96 | ₹84.78 | ₹81.12 | ₹82.20 | 20,833 |
| 2026-05-19 | ₹84.00 | ₹84.10 | ₹81.02 | ₹81.96 | 5,888 |
| 2026-05-18 | ₹81.20 | ₹84.40 | ₹80.00 | ₹83.63 | 10,105 |
| 2026-05-15 | ₹87.90 | ₹88.00 | ₹81.81 | ₹83.56 | 7,291 |
| 2026-05-14 | ₹81.19 | ₹88.90 | ₹79.20 | ₹85.20 | 51,835 |
| 2026-05-13 | ₹79.40 | ₹82.00 | ₹78.25 | ₹79.92 | 6,116 |
| 2026-05-12 | ₹83.40 | ₹83.40 | ₹80.41 | ₹80.98 | 3,919 |
| 2026-05-11 | ₹80.02 | ₹84.18 | ₹80.02 | ₹82.80 | 5,283 |
| 2026-05-08 | ₹83.20 | ₹83.20 | ₹80.50 | ₹82.14 | 3,494 |
| 2026-05-07 | ₹83.49 | ₹83.49 | ₹82.20 | ₹83.34 | 4,207 |
| 2026-05-06 | ₹83.00 | ₹83.99 | ₹82.10 | ₹82.87 | 4,132 |
| 2026-05-05 | ₹83.00 | ₹87.15 | ₹81.10 | ₹82.75 | 16,534 |
| 2026-05-04 | ₹81.03 | ₹82.99 | ₹81.03 | ₹81.82 | 1,624 |
| 2026-04-30 | ₹85.70 | ₹85.70 | ₹80.00 | ₹82.02 | 9,574 |
| 2026-04-29 | ₹87.70 | ₹87.70 | ₹82.15 | ₹83.47 | 10,286 |
| 2026-04-28 | ₹85.40 | ₹86.39 | ₹82.01 | ₹84.12 | 14,589 |
| 2026-04-27 | ₹79.99 | ₹87.04 | ₹79.20 | ₹84.09 | 36,298 |
| 2026-04-24 | ₹79.00 | ₹81.75 | ₹76.01 | ₹78.30 | 8,718 |
| 2026-04-23 | ₹73.20 | ₹83.90 | ₹71.61 | ₹78.88 | 29,764 |
| 2026-04-22 | ₹71.44 | ₹72.90 | ₹70.55 | ₹72.70 | 5,222 |
| 2026-04-21 | ₹71.24 | ₹72.90 | ₹70.50 | ₹71.43 | 4,491 |
| 2026-04-20 | ₹72.16 | ₹72.49 | ₹70.00 | ₹71.41 | 5,443 |
| 2026-04-17 | ₹71.99 | ₹73.10 | ₹69.19 | ₹72.16 | 16,743 |
| 2026-04-16 | ₹72.00 | ₹72.42 | ₹70.50 | ₹70.89 | 12,067 |
| 2026-04-15 | ₹70.50 | ₹72.80 | ₹68.00 | ₹70.20 | 15,060 |
| 2026-04-13 | ₹67.99 | ₹69.50 | ₹65.99 | ₹69.39 | 6,905 |
| 2026-04-10 | ₹65.02 | ₹69.40 | ₹63.00 | ₹67.99 | 24,840 |
| 2026-04-09 | ₹65.05 | ₹66.60 | ₹61.55 | ₹65.01 | 22,356 |
| 2026-04-08 | ₹67.00 | ₹67.00 | ₹64.50 | ₹65.05 | 11,067 |
| 2026-04-07 | ₹67.20 | ₹68.70 | ₹63.30 | ₹63.89 | 17,487 |
| 2026-04-06 | ₹63.80 | ₹66.90 | ₹61.01 | ₹65.75 | 9,390 |
| 2026-04-02 | ₹59.50 | ₹63.20 | ₹58.25 | ₹62.16 | 11,251 |
| 2026-04-01 | ₹57.60 | ₹62.35 | ₹57.60 | ₹61.12 | 11,068 |
| 2026-03-30 | ₹58.90 | ₹58.90 | ₹55.00 | ₹55.37 | 11,198 |
| 2026-03-27 | ₹58.50 | ₹59.40 | ₹55.15 | ₹57.71 | 33,624 |
| 2026-03-25 | ₹61.50 | ₹61.50 | ₹58.25 | ₹58.90 | 12,683 |
| 2026-03-24 | ₹60.49 | ₹60.49 | ₹57.00 | ₹59.77 | 11,129 |
| 2026-03-23 | ₹62.40 | ₹62.40 | ₹55.12 | ₹58.52 | 11,818 |
| 2026-03-20 | ₹62.95 | ₹62.95 | ₹60.60 | ₹61.24 | 9,261 |
| 2026-03-19 | ₹62.50 | ₹62.50 | ₹60.26 | ₹61.41 | 6,868 |
| 2026-03-18 | ₹60.90 | ₹63.89 | ₹60.02 | ₹62.72 | 30,759 |
| 2026-03-17 | ₹60.00 | ₹60.50 | ₹58.00 | ₹59.96 | 13,059 |
| 2026-03-16 | ₹59.00 | ₹59.80 | ₹58.00 | ₹58.39 | 5,162 |
| 2026-03-13 | ₹60.90 | ₹61.99 | ₹58.02 | ₹58.66 | 12,415 |
| 2026-03-12 | ₹61.00 | ₹62.35 | ₹60.55 | ₹60.88 | 14,058 |
| 2026-03-11 | ₹61.80 | ₹62.76 | ₹60.50 | ₹60.98 | 51,884 |
| 2026-03-10 | ₹65.89 | ₹68.80 | ₹60.80 | ₹61.05 | 195,244 |
| 2026-03-09 | ₹69.00 | ₹69.80 | ₹63.80 | ₹64.41 | 33,676 |
| 2026-03-06 | ₹70.00 | ₹71.90 | ₹70.00 | ₹70.85 | 4,530 |
| 2026-03-05 | ₹71.89 | ₹71.92 | ₹69.63 | ₹71.59 | 7,679 |
| 2026-03-04 | ₹69.90 | ₹70.68 | ₹67.36 | ₹69.81 | 13,130 |
| 2026-03-02 | ₹77.49 | ₹77.50 | ₹68.90 | ₹70.66 | 44,562 |
| 2026-02-27 | ₹78.10 | ₹79.00 | ₹76.33 | ₹77.86 | 4,413 |
| 2026-02-26 | ₹80.35 | ₹80.55 | ₹78.10 | ₹78.84 | 10,229 |
| 2026-02-25 | ₹81.25 | ₹82.00 | ₹79.00 | ₹80.39 | 3,999 |
| 2026-02-24 | ₹81.01 | ₹82.00 | ₹80.51 | ₹80.95 | 4,915 |
| 2026-02-23 | ₹81.01 | ₹83.90 | ₹81.01 | ₹81.32 | 4,768 |
| 2026-02-20 | ₹83.62 | ₹84.44 | ₹82.30 | ₹82.76 | 2,241 |
| 2026-02-19 | ₹84.87 | ₹84.87 | ₹82.50 | ₹83.21 | 4,480 |
| 2026-02-18 | ₹84.57 | ₹85.40 | ₹83.22 | ₹84.44 | 1,650 |
| 2026-02-17 | ₹86.35 | ₹86.35 | ₹84.31 | ₹84.56 | 1,218 |
| 2026-02-16 | ₹84.00 | ₹85.25 | ₹83.58 | ₹84.66 | 2,847 |
| 2026-02-13 | ₹86.00 | ₹86.00 | ₹84.00 | ₹84.48 | 16,242 |
| 2026-02-12 | ₹87.90 | ₹87.90 | ₹85.65 | ₹86.66 | 4,251 |
| 2026-02-11 | ₹88.50 | ₹90.49 | ₹86.11 | ₹87.00 | 13,711 |
| 2026-02-10 | ₹89.00 | ₹90.26 | ₹87.49 | ₹89.24 | 11,028 |
| 2026-02-09 | ₹89.00 | ₹89.00 | ₹86.51 | ₹87.68 | 2,148 |
| 2026-02-06 | ₹88.49 | ₹88.79 | ₹85.12 | ₹87.12 | 2,532 |
| 2026-02-05 | ₹88.50 | ₹88.99 | ₹86.02 | ₹88.23 | 2,430 |
| 2026-02-04 | ₹88.99 | ₹88.99 | ₹85.75 | ₹88.73 | 5,104 |
| 2026-02-03 | ₹87.00 | ₹91.00 | ₹85.31 | ₹87.00 | 17,549 |
| 2026-02-02 | ₹84.50 | ₹86.99 | ₹84.00 | ₹84.63 | 8,750 |
| 2026-02-01 | ₹84.65 | ₹86.89 | ₹83.30 | ₹85.08 | 4,510 |
| 2026-01-30 | ₹85.00 | ₹85.00 | ₹82.32 | ₹84.65 | 6,987 |
| 2026-01-29 | ₹88.75 | ₹88.75 | ₹82.50 | ₹85.15 | 26,730 |
| 2026-01-28 | ₹86.32 | ₹88.99 | ₹84.20 | ₹86.14 | 31,820 |
| 2026-01-27 | ₹87.00 | ₹88.66 | ₹86.00 | ₹86.32 | 5,221 |
| 2026-01-23 | ₹90.01 | ₹90.11 | ₹87.75 | ₹88.21 | 2,732 |
| 2026-01-22 | ₹87.00 | ₹91.50 | ₹86.01 | ₹90.78 | 20,546 |
| 2026-01-21 | ₹87.19 | ₹87.20 | ₹84.13 | ₹85.27 | 7,844 |
| 2026-01-20 | ₹86.40 | ₹88.98 | ₹85.11 | ₹86.27 | 13,083 |
| 2026-01-19 | ₹88.89 | ₹89.00 | ₹86.35 | ₹87.28 | 4,585 |
| 2026-01-16 | ₹88.15 | ₹88.90 | ₹87.11 | ₹88.45 | 8,103 |
| 2026-01-14 | ₹87.00 | ₹88.00 | ₹87.00 | ₹87.82 | 5,259 |
| 2026-01-13 | ₹87.98 | ₹90.49 | ₹86.20 | ₹87.70 | 27,217 |
| 2026-01-12 | ₹88.00 | ₹92.18 | ₹87.10 | ₹87.98 | 11,469 |
| 2026-01-09 | ₹90.71 | ₹91.86 | ₹87.92 | ₹89.34 | 13,183 |
| 2026-01-08 | ₹92.29 | ₹92.29 | ₹90.30 | ₹90.71 | 4,348 |
| 2026-01-07 | ₹90.10 | ₹92.43 | ₹89.96 | ₹91.39 | 7,822 |
| 2026-01-06 | ₹92.79 | ₹92.79 | ₹88.35 | ₹91.03 | 7,959 |
| 2026-01-05 | ₹93.80 | ₹93.80 | ₹91.07 | ₹91.82 | 11,279 |
| 2026-01-02 | ₹91.55 | ₹92.90 | ₹91.55 | ₹92.54 | 5,516 |
| 2026-01-01 | ₹93.60 | ₹93.85 | ₹91.55 | ₹92.36 | 7,771 |
DCM Share Price Performance Analysis (Jan 2003 - May 2026)
DCM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.08%
₹92.36 → ₹90.44
Year to Date
Price Volatility
13.61%
Low Volatility
Year to Date
Average Daily Volume
14,672
Year to Date Average
NSE Exchange
DCM Share Price History – Frequently Asked Questions
Common questions about DCM historical data and records. For live price, key ratios and fundamentals, see DCM stock price BSE.
What is the all-time high share price of DCM (DCM)?
The all-time high share price of DCM was ₹206.95 recorded on August 23, 2012 on the NSE exchange.
What is the all-time low share price of DCM (DCM)?
The all-time low share price of DCM was ₹5.55 recorded on April 01, 2003 on the NSE exchange.
How can I download DCM historical share price data?
You can download DCM historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DCM shares?
The highest trading volume day for DCM was 6,703,215 shares traded on September 28, 2010 on the NSE exchange, with share price at ₹121.5.