DCCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 45.20 | 46.35 | 46.35 | 45.00 | 12000 | -2.80% |
| 18 Dec 2025 | 46.50 | 45.50 | 46.90 | 45.50 | 26000 | 4.61% |
| 17 Dec 2025 | 44.45 | 45.05 | 45.05 | 44.20 | 12000 | -1.98% |
| 16 Dec 2025 | 45.35 | 45.50 | 46.20 | 45.00 | 12000 | -3.92% |
| 12 Dec 2025 | 47.20 | 47.00 | 47.20 | 46.50 | 20000 | -1.67% |
| 10 Dec 2025 | 48.00 | 47.90 | 48.00 | 47.90 | 8000 | 3.23% |
| 09 Dec 2025 | 46.50 | 47.00 | 47.00 | 45.50 | 44000 | 0.54% |
| 08 Dec 2025 | 46.25 | 47.20 | 47.20 | 44.05 | 22000 | -3.65% |
| 05 Dec 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 36000 | -1.94% |
| 04 Dec 2025 | 48.95 | 51.00 | 51.75 | 48.00 | 22000 | -4.21% |
| 03 Dec 2025 | 51.10 | 51.30 | 51.30 | 51.10 | 4000 | 4.18% |
| 01 Dec 2025 | 49.05 | 51.50 | 51.50 | 49.00 | 12000 | 0.10% |
| 28 Nov 2025 | 49.00 | 51.00 | 51.50 | 49.00 | 40000 | 0.00% |
| 26 Nov 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 8000 | 0.00% |
| 25 Nov 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 2000 | -3.73% |
| 24 Nov 2025 | 50.90 | 53.30 | 53.30 | 49.30 | 56000 | -1.45% |
| 21 Nov 2025 | 51.65 | 52.00 | 52.00 | 51.05 | 12000 | -0.67% |
| 20 Nov 2025 | 52.00 | 56.00 | 56.00 | 52.00 | 48000 | -6.31% |
| 19 Nov 2025 | 55.50 | 54.00 | 55.50 | 54.00 | 6000 | -0.89% |
| 17 Nov 2025 | 56.00 | 56.95 | 56.95 | 56.00 | 4000 | 0.81% |
| 14 Nov 2025 | 55.55 | 57.80 | 57.80 | 55.55 | 6000 | 0.09% |
| 13 Nov 2025 | 55.50 | 57.90 | 57.90 | 55.05 | 20000 | 0.45% |
| 12 Nov 2025 | 55.25 | 55.50 | 58.00 | 54.50 | 34000 | 2.31% |
| 11 Nov 2025 | 54.00 | 54.50 | 54.50 | 53.05 | 10000 | -0.92% |
| 10 Nov 2025 | 54.50 | 59.40 | 59.40 | 53.95 | 44000 | -5.22% |
| 06 Nov 2025 | 57.50 | 59.00 | 59.80 | 57.50 | 80000 | 1.68% |
| 04 Nov 2025 | 56.55 | 57.00 | 57.50 | 55.35 | 42000 | 0.98% |
| 03 Nov 2025 | 56.00 | 56.00 | 56.50 | 55.00 | 48000 | -1.75% |
| 31 Oct 2025 | 57.00 | 57.00 | 59.00 | 57.00 | 66000 | 0.09% |
| 30 Oct 2025 | 56.95 | 56.50 | 56.95 | 56.50 | 12000 | 3.45% |
| 29 Oct 2025 | 55.05 | 57.00 | 57.00 | 55.00 | 8000 | 1.94% |
| 28 Oct 2025 | 54.00 | 55.00 | 55.45 | 54.00 | 14000 | -1.82% |
| 27 Oct 2025 | 55.00 | 53.90 | 55.00 | 53.90 | 8000 | 3.58% |
| 24 Oct 2025 | 53.10 | 54.55 | 54.70 | 53.10 | 16000 | -1.67% |
| 23 Oct 2025 | 54.00 | 53.45 | 54.00 | 53.45 | 14000 | 0.09% |
| 20 Oct 2025 | 53.95 | 53.90 | 53.95 | 53.90 | 16000 | 0.09% |
| 17 Oct 2025 | 53.90 | 51.00 | 53.90 | 51.00 | 4000 | 4.15% |
| 14 Oct 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 2000 | 0.00% |
| 13 Oct 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 2000 | -5.74% |
| 10 Oct 2025 | 54.90 | 58.00 | 58.00 | 54.90 | 4000 | 5.27% |
| 09 Oct 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 2000 | -5.01% |
| 08 Oct 2025 | 54.90 | 55.00 | 55.00 | 54.80 | 10000 | 4.57% |
| 07 Oct 2025 | 52.50 | 55.80 | 55.80 | 52.50 | 4000 | -4.28% |
| 06 Oct 2025 | 54.85 | 52.10 | 54.85 | 52.10 | 24000 | 7.23% |
| 03 Oct 2025 | 51.15 | 51.25 | 52.00 | 51.00 | 16000 | -3.40% |
| 01 Oct 2025 | 52.95 | 51.35 | 52.95 | 51.30 | 8000 | -0.47% |
| 30 Sep 2025 | 53.20 | 53.10 | 53.20 | 51.00 | 20000 | -0.09% |
| 29 Sep 2025 | 53.25 | 54.70 | 54.70 | 53.00 | 14000 | -4.91% |
| 26 Sep 2025 | 56.00 | 54.20 | 56.00 | 54.20 | 4000 | 1.82% |
| 25 Sep 2025 | 55.00 | 56.50 | 56.50 | 55.00 | 20000 | -2.65% |
| 24 Sep 2025 | 56.50 | 56.05 | 57.95 | 56.00 | 20000 | 0.89% |
| 23 Sep 2025 | 56.00 | 57.00 | 57.00 | 56.00 | 12000 | 1.54% |
| 22 Sep 2025 | 55.15 | 58.00 | 58.00 | 55.15 | 24000 | -3.92% |
| 19 Sep 2025 | 57.40 | 56.00 | 57.50 | 55.20 | 44000 | 2.04% |
| 18 Sep 2025 | 56.25 | 56.50 | 56.50 | 55.50 | 10000 | -2.00% |
| 17 Sep 2025 | 57.40 | 56.05 | 57.50 | 56.00 | 24000 | 0.53% |
| 16 Sep 2025 | 57.10 | 57.90 | 58.00 | 57.10 | 14000 | 0.18% |
| 15 Sep 2025 | 57.00 | 58.00 | 58.00 | 55.50 | 20000 | 1.06% |
| 12 Sep 2025 | 56.40 | 56.85 | 56.95 | 54.75 | 32000 | 0.80% |
| 11 Sep 2025 | 55.95 | 56.00 | 56.00 | 54.30 | 28000 | 0.81% |
| 10 Sep 2025 | 55.50 | 57.10 | 57.10 | 54.00 | 34000 | -4.31% |
| 09 Sep 2025 | 58.00 | 59.80 | 60.80 | 57.25 | 32000 | -1.44% |
| 08 Sep 2025 | 58.85 | 60.00 | 60.00 | 58.00 | 32000 | -1.51% |
| 05 Sep 2025 | 59.75 | 58.50 | 60.50 | 57.50 | 112000 | 2.14% |
| 04 Sep 2025 | 58.50 | 55.50 | 58.75 | 55.50 | 122000 | 5.41% |
| 03 Sep 2025 | 55.50 | 52.00 | 56.40 | 50.50 | 318000 | 9.36% |
| 02 Sep 2025 | 50.75 | 49.30 | 51.00 | 49.00 | 66000 | 7.29% |
| 01 Sep 2025 | 47.30 | 50.00 | 50.00 | 47.30 | 30000 | -1.46% |
| 29 Aug 2025 | 48.00 | 47.90 | 49.80 | 47.90 | 64000 | 1.59% |
| 28 Aug 2025 | 47.25 | 48.90 | 50.00 | 46.15 | 118000 | 0.32% |
| 26 Aug 2025 | 47.10 | 46.00 | 49.00 | 45.00 | 64000 | 3.18% |
| 25 Aug 2025 | 45.65 | 52.00 | 52.00 | 44.00 | 96000 | -10.05% |
| 22 Aug 2025 | 50.75 | 49.90 | 51.10 | 49.90 | 10000 | 1.70% |
| 20 Aug 2025 | 49.90 | 49.70 | 51.30 | 49.50 | 32000 | 2.36% |
| 19 Aug 2025 | 48.75 | 48.00 | 49.35 | 48.00 | 30000 | 0.10% |
| 18 Aug 2025 | 48.70 | 49.05 | 49.05 | 48.00 | 42000 | -2.11% |
| 14 Aug 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 2000 | 0.20% |
| 13 Aug 2025 | 49.65 | 49.50 | 49.80 | 48.40 | 48000 | 2.37% |
| 12 Aug 2025 | 48.50 | 49.00 | 49.90 | 48.00 | 30000 | 0.21% |
| 11 Aug 2025 | 48.40 | 52.00 | 52.00 | 48.00 | 44000 | -6.83% |
| 08 Aug 2025 | 51.95 | 51.00 | 51.95 | 50.05 | 10000 | -0.10% |
| 07 Aug 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 4000 | -1.89% |
| 06 Aug 2025 | 53.00 | 52.50 | 53.00 | 52.50 | 4000 | 1.92% |
| 05 Aug 2025 | 52.00 | 54.00 | 54.00 | 52.00 | 12000 | -3.70% |
| 04 Aug 2025 | 54.00 | 54.20 | 54.20 | 54.00 | 14000 | -0.92% |
| 01 Aug 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 4000 | 0.28% |
| 31 Jul 2025 | 54.35 | 55.00 | 55.00 | 52.15 | 28000 | -1.18% |
| 30 Jul 2025 | 55.00 | 56.00 | 57.00 | 55.00 | 26000 | 1.66% |
| 29 Jul 2025 | 54.10 | 56.00 | 56.00 | 54.05 | 16000 | -1.81% |
| 28 Jul 2025 | 55.10 | 55.40 | 55.40 | 55.10 | 14000 | -0.54% |
| 25 Jul 2025 | 55.40 | 57.00 | 57.00 | 54.75 | 56000 | -1.07% |
| 24 Jul 2025 | 56.00 | 57.50 | 57.50 | 55.00 | 24000 | -3.45% |
| 23 Jul 2025 | 58.00 | 58.50 | 58.90 | 57.00 | 22000 | 1.05% |
| 22 Jul 2025 | 57.40 | 59.00 | 59.00 | 57.00 | 38000 | -1.03% |
| 21 Jul 2025 | 58.00 | 57.50 | 58.90 | 56.15 | 18000 | 0.17% |
| 18 Jul 2025 | 57.90 | 60.00 | 60.00 | 57.70 | 36000 | -3.18% |
| 17 Jul 2025 | 59.80 | 59.05 | 60.20 | 58.00 | 22000 | 0.17% |
| 16 Jul 2025 | 59.70 | 59.05 | 60.50 | 58.50 | 20000 | -0.91% |
| 15 Jul 2025 | 60.25 | 61.05 | 61.10 | 59.15 | 22000 | -1.31% |
| 14 Jul 2025 | 61.05 | 61.00 | 61.95 | 60.20 | 44000 | 1.41% |
| 11 Jul 2025 | 60.20 | 57.00 | 65.00 | 56.00 | 232000 | 5.71% |
| 10 Jul 2025 | 56.95 | 56.15 | 57.40 | 56.00 | 26000 | -0.52% |
| 09 Jul 2025 | 57.25 | 58.35 | 58.35 | 56.00 | 36000 | -1.89% |
| 08 Jul 2025 | 58.35 | 60.40 | 60.40 | 58.10 | 40000 | -3.31% |
| 07 Jul 2025 | 60.35 | 59.00 | 60.50 | 59.00 | 32000 | 1.00% |
| 04 Jul 2025 | 59.75 | 59.85 | 61.00 | 58.10 | 20000 | 1.79% |
| 03 Jul 2025 | 58.70 | 59.95 | 60.00 | 57.75 | 32000 | 0.77% |
| 02 Jul 2025 | 58.25 | 60.15 | 61.00 | 58.00 | 90000 | -5.52% |
| 01 Jul 2025 | 61.65 | 60.85 | 62.90 | 59.30 | 364000 | 1.31% |
| 30 Jun 2025 | 60.85 | 55.85 | 62.50 | 55.85 | 656000 | 12.69% |
| 27 Jun 2025 | 54.00 | 55.20 | 55.30 | 54.00 | 6000 | -1.82% |
| 26 Jun 2025 | 55.00 | 55.00 | 55.90 | 52.00 | 78000 | -1.17% |
| 25 Jun 2025 | 55.65 | 55.90 | 55.90 | 54.65 | 14000 | 1.18% |
| 24 Jun 2025 | 55.00 | 52.20 | 55.80 | 52.20 | 30000 | 5.67% |
| 23 Jun 2025 | 52.05 | 54.00 | 54.00 | 52.00 | 34000 | -4.41% |
| 20 Jun 2025 | 54.45 | 54.00 | 54.50 | 53.00 | 32000 | -0.27% |
| 19 Jun 2025 | 54.60 | 55.50 | 55.50 | 54.60 | 16000 | -2.33% |
| 18 Jun 2025 | 55.90 | 55.95 | 56.70 | 55.10 | 26000 | 0.63% |
| 17 Jun 2025 | 55.55 | 57.15 | 57.15 | 54.50 | 90000 | -5.12% |
| 16 Jun 2025 | 58.55 | 57.70 | 58.70 | 57.70 | 22000 | 3.45% |
| 13 Jun 2025 | 56.60 | 56.00 | 57.65 | 56.00 | 28000 | -1.82% |
| 12 Jun 2025 | 57.65 | 59.80 | 60.90 | 57.20 | 96000 | -2.54% |
| 11 Jun 2025 | 59.15 | 62.00 | 62.00 | 59.00 | 140000 | -2.47% |
| 10 Jun 2025 | 60.65 | 63.00 | 63.00 | 60.60 | 78000 | -2.18% |
| 09 Jun 2025 | 62.00 | 61.95 | 62.00 | 61.00 | 234000 | 5.00% |
| 06 Jun 2025 | 59.05 | 60.00 | 60.15 | 59.00 | 36000 | -1.83% |
| 05 Jun 2025 | 60.15 | 58.45 | 60.15 | 54.45 | 138000 | 4.97% |
| 04 Jun 2025 | 57.30 | 59.95 | 59.95 | 57.00 | 44000 | -2.80% |
| 03 Jun 2025 | 58.95 | 60.80 | 60.80 | 58.45 | 160000 | -4.15% |
| 02 Jun 2025 | 61.50 | 64.25 | 64.30 | 61.10 | 170000 | -4.35% |
| 30 May 2025 | 64.30 | 63.80 | 64.75 | 62.00 | 384000 | 3.88% |
| 29 May 2025 | 61.90 | 60.75 | 64.80 | 60.75 | 466000 | -3.21% |
