Price Data Selection & Download
DCW Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review DCW earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹113.00
November 07, 2024
NSE Exchange
Share Price All Time Low
₹1.65
March 31, 2003
NSE Exchange
Highest Volume Trading Day
46,056,484
July 29, 2024 • ₹68.54
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
DCW daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹45.18 | ₹45.64 | ₹45.05 | ₹45.18 | 560,676 |
| 2026-09-17 | ₹44.46 | ₹45.80 | ₹44.16 | ₹45.42 | 1,193,147 |
| 2026-09-16 | ₹44.55 | ₹44.84 | ₹43.19 | ₹44.26 | 851,390 |
| 2026-09-15 | ₹46.72 | ₹46.84 | ₹44.50 | ₹44.72 | 962,522 |
| 2026-09-11 | ₹46.50 | ₹46.86 | ₹45.75 | ₹46.63 | 839,230 |
| 2026-09-10 | ₹48.00 | ₹48.85 | ₹46.85 | ₹47.06 | 1,159,726 |
| 2026-09-09 | ₹47.53 | ₹49.30 | ₹47.39 | ₹48.14 | 2,937,582 |
| 2026-09-08 | ₹47.99 | ₹49.25 | ₹46.85 | ₹47.65 | 2,432,635 |
| 2026-09-07 | ₹45.86 | ₹48.99 | ₹45.67 | ₹47.99 | 5,474,375 |
| 2026-09-04 | ₹46.11 | ₹46.95 | ₹45.81 | ₹45.98 | 912,734 |
| 2026-09-03 | ₹47.50 | ₹47.50 | ₹45.65 | ₹46.30 | 2,373,414 |
| 2026-09-02 | ₹44.55 | ₹48.20 | ₹43.75 | ₹47.61 | 6,153,160 |
| 2026-09-01 | ₹45.53 | ₹45.64 | ₹44.05 | ₹44.58 | 1,359,355 |
| 2026-08-31 | ₹46.01 | ₹46.34 | ₹44.91 | ₹45.56 | 1,141,718 |
| 2026-08-28 | ₹45.95 | ₹46.90 | ₹45.81 | ₹46.40 | 981,591 |
| 2026-08-27 | ₹46.88 | ₹47.00 | ₹45.68 | ₹45.95 | 609,175 |
| 2026-08-26 | ₹45.38 | ₹47.90 | ₹45.38 | ₹46.78 | 1,911,314 |
| 2026-08-25 | ₹44.99 | ₹46.35 | ₹44.75 | ₹45.38 | 953,415 |
| 2026-08-24 | ₹44.99 | ₹46.43 | ₹44.61 | ₹44.90 | 1,467,095 |
| 2026-08-21 | ₹44.20 | ₹45.84 | ₹43.95 | ₹44.73 | 1,816,443 |
| 2026-08-20 | ₹43.47 | ₹44.38 | ₹43.33 | ₹44.01 | 579,389 |
| 2026-08-19 | ₹43.84 | ₹43.84 | ₹42.50 | ₹43.26 | 1,391,061 |
| 2026-08-18 | ₹44.26 | ₹44.89 | ₹43.54 | ₹43.69 | 1,204,783 |
| 2026-08-17 | ₹44.11 | ₹44.76 | ₹43.91 | ₹44.26 | 672,625 |
| 2026-08-14 | ₹45.00 | ₹45.15 | ₹43.70 | ₹44.05 | 2,073,365 |
| 2026-08-13 | ₹46.49 | ₹46.49 | ₹45.55 | ₹46.11 | 1,096,482 |
| 2026-08-12 | ₹46.70 | ₹46.80 | ₹45.88 | ₹45.97 | 643,999 |
| 2026-08-11 | ₹46.92 | ₹47.78 | ₹46.34 | ₹46.62 | 926,311 |
| 2026-08-10 | ₹46.36 | ₹47.55 | ₹46.07 | ₹46.92 | 714,759 |
| 2026-08-07 | ₹46.35 | ₹47.10 | ₹46.20 | ₹46.35 | 637,388 |
| 2026-08-06 | ₹47.70 | ₹48.70 | ₹46.50 | ₹46.69 | 1,892,278 |
| 2026-08-05 | ₹46.98 | ₹47.15 | ₹46.32 | ₹46.56 | 485,324 |
| 2026-08-04 | ₹46.81 | ₹47.00 | ₹46.48 | ₹46.69 | 359,162 |
| 2026-08-03 | ₹46.46 | ₹47.30 | ₹46.28 | ₹46.73 | 584,703 |
| 2026-07-31 | ₹46.20 | ₹46.67 | ₹45.90 | ₹46.19 | 476,088 |
| 2026-07-30 | ₹46.84 | ₹47.10 | ₹45.80 | ₹46.05 | 928,936 |
| 2026-07-29 | ₹46.27 | ₹47.58 | ₹46.00 | ₹47.06 | 935,992 |
| 2026-07-28 | ₹47.09 | ₹47.20 | ₹45.80 | ₹46.00 | 483,019 |
| 2026-07-27 | ₹46.80 | ₹47.32 | ₹46.61 | ₹47.17 | 409,937 |
| 2026-07-24 | ₹45.66 | ₹46.45 | ₹44.70 | ₹46.23 | 633,362 |
| 2026-07-23 | ₹46.32 | ₹46.55 | ₹45.37 | ₹45.66 | 631,712 |
| 2026-07-22 | ₹47.62 | ₹47.90 | ₹46.00 | ₹46.08 | 925,339 |
| 2026-07-21 | ₹46.60 | ₹48.10 | ₹46.59 | ₹47.59 | 882,661 |
| 2026-07-20 | ₹46.48 | ₹46.85 | ₹45.90 | ₹46.63 | 539,841 |
| 2026-07-17 | ₹46.95 | ₹47.00 | ₹45.90 | ₹46.38 | 732,446 |
| 2026-07-16 | ₹47.14 | ₹47.57 | ₹46.55 | ₹46.93 | 554,875 |
| 2026-07-15 | ₹47.49 | ₹48.03 | ₹46.35 | ₹46.86 | 682,241 |
| 2026-07-14 | ₹49.00 | ₹49.11 | ₹46.75 | ₹47.21 | 945,637 |
| 2026-07-13 | ₹48.51 | ₹49.64 | ₹48.19 | ₹49.11 | 1,122,912 |
| 2026-07-10 | ₹48.69 | ₹49.65 | ₹48.68 | ₹49.00 | 661,291 |
| 2026-07-09 | ₹47.09 | ₹48.98 | ₹47.06 | ₹48.38 | 1,185,686 |
| 2026-07-08 | ₹48.67 | ₹49.19 | ₹46.62 | ₹46.94 | 1,316,782 |
| 2026-07-07 | ₹50.52 | ₹51.18 | ₹48.63 | ₹48.80 | 1,444,223 |
| 2026-07-06 | ₹50.70 | ₹51.65 | ₹49.89 | ₹50.69 | 2,572,561 |
| 2026-07-03 | ₹48.00 | ₹51.15 | ₹47.75 | ₹50.41 | 5,277,787 |
| 2026-07-02 | ₹47.98 | ₹48.38 | ₹47.50 | ₹47.83 | 740,932 |
| 2026-07-01 | ₹47.50 | ₹48.25 | ₹47.10 | ₹47.35 | 611,903 |
| 2026-06-30 | ₹47.19 | ₹47.56 | ₹46.75 | ₹47.44 | 655,564 |
| 2026-06-29 | ₹48.33 | ₹48.45 | ₹46.81 | ₹47.17 | 878,522 |
| 2026-06-25 | ₹49.88 | ₹50.67 | ₹47.90 | ₹48.19 | 1,748,043 |
| 2026-06-24 | ₹49.54 | ₹50.48 | ₹48.88 | ₹49.61 | 1,133,630 |
| 2026-06-23 | ₹50.95 | ₹51.25 | ₹49.21 | ₹49.54 | 1,616,236 |
| 2026-06-22 | ₹49.80 | ₹51.25 | ₹49.80 | ₹50.69 | 2,090,281 |
| 2026-06-19 | ₹50.36 | ₹50.65 | ₹49.24 | ₹49.60 | 1,100,710 |
| 2026-06-18 | ₹49.50 | ₹51.94 | ₹49.40 | ₹50.36 | 5,180,807 |
| 2026-06-17 | ₹48.50 | ₹49.90 | ₹48.24 | ₹49.72 | 2,543,053 |
| 2026-06-16 | ₹48.30 | ₹48.97 | ₹47.71 | ₹48.27 | 687,325 |
| 2026-06-15 | ₹47.50 | ₹48.95 | ₹47.50 | ₹48.42 | 1,264,661 |
| 2026-06-12 | ₹45.90 | ₹47.00 | ₹45.64 | ₹46.73 | 724,375 |
| 2026-06-11 | ₹46.11 | ₹46.11 | ₹44.71 | ₹44.96 | 711,972 |
| 2026-06-10 | ₹47.51 | ₹47.90 | ₹45.70 | ₹46.02 | 752,445 |
| 2026-06-09 | ₹46.00 | ₹47.52 | ₹46.00 | ₹47.37 | 712,715 |
| 2026-06-08 | ₹46.99 | ₹47.15 | ₹45.80 | ₹46.00 | 581,039 |
| 2026-06-05 | ₹48.70 | ₹49.19 | ₹47.12 | ₹47.46 | 762,881 |
| 2026-06-04 | ₹46.45 | ₹49.84 | ₹46.22 | ₹48.68 | 3,392,997 |
| 2026-06-03 | ₹46.79 | ₹46.89 | ₹45.76 | ₹46.45 | 552,362 |
| 2026-06-02 | ₹45.75 | ₹46.95 | ₹45.18 | ₹46.80 | 547,125 |
| 2026-06-01 | ₹47.01 | ₹47.59 | ₹45.51 | ₹45.93 | 770,299 |
| 2026-05-29 | ₹48.35 | ₹48.98 | ₹46.70 | ₹47.02 | 1,019,774 |
| 2026-05-27 | ₹48.62 | ₹49.24 | ₹48.00 | ₹48.20 | 851,957 |
| 2026-05-26 | ₹48.18 | ₹50.49 | ₹47.70 | ₹48.58 | 1,746,531 |
| 2026-05-25 | ₹47.48 | ₹48.29 | ₹47.37 | ₹47.89 | 557,236 |
| 2026-05-22 | ₹46.80 | ₹47.30 | ₹46.40 | ₹47.02 | 523,273 |
| 2026-05-21 | ₹47.55 | ₹47.55 | ₹46.55 | ₹46.76 | 577,908 |
| 2026-05-20 | ₹45.41 | ₹46.90 | ₹45.12 | ₹46.66 | 688,245 |
| 2026-05-19 | ₹46.15 | ₹47.09 | ₹45.95 | ₹46.16 | 552,438 |
| 2026-05-18 | ₹46.27 | ₹46.58 | ₹44.50 | ₹45.73 | 866,796 |
| 2026-05-15 | ₹48.00 | ₹48.36 | ₹46.63 | ₹46.91 | 816,937 |
| 2026-05-14 | ₹48.42 | ₹48.75 | ₹47.05 | ₹47.94 | 1,354,881 |
| 2026-05-13 | ₹47.10 | ₹48.53 | ₹46.84 | ₹47.82 | 1,249,993 |
| 2026-05-12 | ₹49.88 | ₹49.99 | ₹46.75 | ₹46.99 | 1,467,263 |
| 2026-05-11 | ₹50.97 | ₹51.30 | ₹49.44 | ₹49.62 | 1,689,721 |
| 2026-05-08 | ₹51.60 | ₹51.60 | ₹50.11 | ₹51.11 | 1,780,809 |
| 2026-05-07 | ₹51.40 | ₹52.22 | ₹50.91 | ₹51.76 | 2,363,156 |
| 2026-05-06 | ₹51.34 | ₹53.50 | ₹50.68 | ₹51.13 | 5,899,739 |
| 2026-05-05 | ₹47.50 | ₹52.30 | ₹47.50 | ₹50.63 | 14,589,544 |
| 2026-05-04 | ₹47.50 | ₹48.48 | ₹47.23 | ₹48.12 | 1,698,351 |
| 2026-04-30 | ₹47.01 | ₹47.45 | ₹46.34 | ₹47.11 | 1,049,664 |
| 2026-04-29 | ₹47.25 | ₹49.14 | ₹47.00 | ₹47.51 | 4,976,763 |
| 2026-04-28 | ₹45.90 | ₹47.59 | ₹45.40 | ₹46.90 | 2,497,690 |
| 2026-04-27 | ₹43.83 | ₹45.98 | ₹43.72 | ₹45.80 | 1,542,312 |
| 2026-04-24 | ₹45.28 | ₹45.34 | ₹42.90 | ₹43.51 | 1,488,630 |
| 2026-04-23 | ₹46.72 | ₹47.40 | ₹44.75 | ₹44.96 | 2,068,042 |
| 2026-04-22 | ₹46.90 | ₹47.80 | ₹46.70 | ₹46.96 | 994,721 |
| 2026-04-21 | ₹46.65 | ₹48.05 | ₹46.32 | ₹46.94 | 951,218 |
| 2026-04-20 | ₹46.50 | ₹47.40 | ₹45.80 | ₹46.30 | 1,633,408 |
| 2026-04-17 | ₹47.48 | ₹47.65 | ₹45.69 | ₹46.24 | 2,207,928 |
| 2026-04-16 | ₹48.70 | ₹49.36 | ₹47.13 | ₹47.31 | 1,631,031 |
| 2026-04-15 | ₹47.68 | ₹49.00 | ₹47.07 | ₹48.24 | 1,592,694 |
| 2026-04-13 | ₹43.00 | ₹47.78 | ₹42.58 | ₹46.49 | 4,104,741 |
| 2026-04-10 | ₹43.76 | ₹45.00 | ₹43.61 | ₹44.51 | 1,958,374 |
| 2026-04-09 | ₹43.25 | ₹44.05 | ₹42.21 | ₹42.87 | 1,757,766 |
| 2026-04-08 | ₹43.50 | ₹43.60 | ₹42.00 | ₹43.24 | 2,261,000 |
| 2026-04-07 | ₹41.22 | ₹42.07 | ₹40.81 | ₹40.99 | 1,046,152 |
| 2026-04-06 | ₹40.40 | ₹41.75 | ₹39.75 | ₹41.51 | 1,263,489 |
| 2026-04-02 | ₹39.61 | ₹41.09 | ₹39.01 | ₹40.77 | 1,680,586 |
| 2026-04-01 | ₹39.45 | ₹41.55 | ₹38.64 | ₹41.08 | 1,516,353 |
| 2026-03-30 | ₹38.90 | ₹39.60 | ₹37.11 | ₹37.53 | 1,613,229 |
| 2026-03-27 | ₹40.90 | ₹41.16 | ₹39.20 | ₹39.51 | 1,911,178 |
| 2026-03-25 | ₹40.47 | ₹42.79 | ₹40.27 | ₹41.17 | 2,619,451 |
| 2026-03-24 | ₹38.61 | ₹41.09 | ₹37.88 | ₹40.27 | 3,313,889 |
| 2026-03-23 | ₹39.96 | ₹39.96 | ₹37.26 | ₹37.49 | 2,049,783 |
| 2026-03-20 | ₹40.69 | ₹41.72 | ₹40.01 | ₹40.17 | 1,660,276 |
| 2026-03-19 | ₹40.98 | ₹41.55 | ₹40.10 | ₹40.22 | 1,349,366 |
| 2026-03-18 | ₹41.11 | ₹43.50 | ₹41.05 | ₹42.20 | 4,003,699 |
| 2026-03-17 | ₹40.46 | ₹42.30 | ₹40.10 | ₹41.32 | 2,111,357 |
| 2026-03-16 | ₹40.90 | ₹43.24 | ₹39.66 | ₹40.46 | 4,208,107 |
| 2026-03-13 | ₹42.20 | ₹43.15 | ₹40.07 | ₹40.35 | 1,897,983 |
| 2026-03-12 | ₹43.60 | ₹43.60 | ₹42.06 | ₹42.65 | 1,856,295 |
| 2026-03-11 | ₹44.25 | ₹45.60 | ₹43.41 | ₹43.79 | 1,483,643 |
| 2026-03-10 | ₹41.50 | ₹45.84 | ₹41.05 | ₹44.53 | 4,602,034 |
| 2026-03-09 | ₹42.00 | ₹42.76 | ₹40.16 | ₹40.76 | 1,550,708 |
| 2026-03-06 | ₹44.16 | ₹44.90 | ₹43.46 | ₹43.65 | 1,066,733 |
| 2026-03-05 | ₹45.00 | ₹45.36 | ₹44.00 | ₹44.13 | 1,001,163 |
| 2026-03-04 | ₹46.04 | ₹46.04 | ₹44.20 | ₹44.41 | 1,123,105 |
| 2026-03-02 | ₹45.73 | ₹47.52 | ₹45.11 | ₹46.58 | 1,128,084 |
| 2026-02-27 | ₹48.30 | ₹48.75 | ₹47.20 | ₹47.48 | 608,700 |
| 2026-02-26 | ₹48.20 | ₹48.75 | ₹47.90 | ₹48.52 | 614,893 |
| 2026-02-25 | ₹48.85 | ₹49.10 | ₹47.79 | ₹48.18 | 1,091,550 |
| 2026-02-24 | ₹51.70 | ₹51.70 | ₹48.23 | ₹48.72 | 1,392,691 |
| 2026-02-23 | ₹51.00 | ₹53.87 | ₹50.49 | ₹52.17 | 2,178,123 |
| 2026-02-20 | ₹50.70 | ₹51.70 | ₹49.51 | ₹50.38 | 1,074,494 |
| 2026-02-19 | ₹52.90 | ₹52.90 | ₹50.61 | ₹50.97 | 667,901 |
| 2026-02-18 | ₹53.88 | ₹54.55 | ₹52.35 | ₹52.69 | 722,395 |
| 2026-02-17 | ₹52.90 | ₹55.80 | ₹52.29 | ₹53.96 | 1,129,414 |
| 2026-02-16 | ₹51.80 | ₹53.44 | ₹51.28 | ₹53.08 | 838,708 |
| 2026-02-13 | ₹52.39 | ₹52.39 | ₹50.76 | ₹51.90 | 696,517 |
| 2026-02-12 | ₹54.95 | ₹54.99 | ₹52.50 | ₹52.80 | 568,599 |
| 2026-02-11 | ₹53.40 | ₹54.98 | ₹51.66 | ₹54.22 | 1,775,015 |
| 2026-02-10 | ₹53.00 | ₹55.49 | ₹52.60 | ₹54.24 | 2,288,980 |
| 2026-02-09 | ₹48.94 | ₹52.95 | ₹48.56 | ₹52.58 | 1,863,836 |
| 2026-02-06 | ₹48.00 | ₹49.20 | ₹46.87 | ₹48.84 | 686,666 |
| 2026-02-05 | ₹49.80 | ₹49.80 | ₹47.75 | ₹48.32 | 816,315 |
| 2026-02-04 | ₹46.00 | ₹50.18 | ₹45.81 | ₹49.35 | 1,684,105 |
| 2026-02-03 | ₹46.24 | ₹46.50 | ₹44.24 | ₹46.03 | 1,197,490 |
| 2026-02-02 | ₹45.00 | ₹45.44 | ₹42.66 | ₹44.44 | 771,001 |
| 2026-02-01 | ₹46.00 | ₹46.00 | ₹44.00 | ₹45.21 | 515,736 |
| 2026-01-30 | ₹44.80 | ₹46.30 | ₹43.91 | ₹45.87 | 990,909 |
| 2026-01-29 | ₹45.76 | ₹47.32 | ₹44.11 | ₹44.92 | 1,229,051 |
| 2026-01-28 | ₹43.69 | ₹47.28 | ₹43.69 | ₹46.25 | 2,398,402 |
| 2026-01-27 | ₹46.24 | ₹46.59 | ₹43.12 | ₹43.55 | 2,639,949 |
| 2026-01-23 | ₹50.04 | ₹50.79 | ₹45.31 | ₹46.13 | 2,534,040 |
| 2026-01-22 | ₹48.23 | ₹50.65 | ₹47.04 | ₹50.03 | 1,806,910 |
| 2026-01-21 | ₹48.73 | ₹49.86 | ₹47.48 | ₹47.90 | 1,143,570 |
| 2026-01-20 | ₹51.86 | ₹51.86 | ₹48.44 | ₹48.73 | 1,383,037 |
| 2026-01-19 | ₹52.35 | ₹53.17 | ₹51.60 | ₹51.86 | 774,260 |
| 2026-01-16 | ₹52.96 | ₹53.40 | ₹52.30 | ₹52.49 | 473,288 |
| 2026-01-14 | ₹53.71 | ₹54.69 | ₹52.85 | ₹52.96 | 613,123 |
| 2026-01-13 | ₹53.65 | ₹54.77 | ₹52.92 | ₹53.79 | 594,897 |
| 2026-01-12 | ₹54.00 | ₹54.01 | ₹52.02 | ₹53.58 | 576,991 |
| 2026-01-09 | ₹54.26 | ₹55.29 | ₹53.80 | ₹54.14 | 434,625 |
| 2026-01-08 | ₹56.15 | ₹56.19 | ₹54.55 | ₹54.72 | 687,736 |
| 2026-01-07 | ₹56.70 | ₹56.76 | ₹55.65 | ₹56.21 | 306,653 |
| 2026-01-06 | ₹56.65 | ₹56.82 | ₹55.80 | ₹56.49 | 448,084 |
| 2026-01-05 | ₹58.50 | ₹58.50 | ₹56.21 | ₹56.53 | 542,784 |
| 2026-01-02 | ₹58.70 | ₹58.84 | ₹57.48 | ₹57.73 | 591,852 |
| 2026-01-01 | ₹58.10 | ₹58.98 | ₹57.52 | ₹57.78 | 315,233 |
DCW Share Price Performance Analysis (Jan 2003 - Sep 2026)
DCW price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.81%
₹57.78 → ₹45.18
Year to Date
Price Volatility
7.74%
Low Volatility
Year to Date
Average Daily Volume
1,498,256
Year to Date Average
NSE Exchange
DCW Share Price History – Frequently Asked Questions
Common questions about DCW historical data and records. Analyse DCW shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of DCW (DCW)?
The all-time high share price of DCW was ₹113.0 recorded on November 07, 2024 on the NSE exchange.
What is the all-time low share price of DCW (DCW)?
The all-time low share price of DCW was ₹1.65 recorded on March 31, 2003 on the NSE exchange.
How can I download DCW historical share price data?
You can download DCW 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 DCW shares?
The highest trading volume day for DCW was 46,056,484 shares traded on July 29, 2024 on the NSE exchange, with share price at ₹68.54.