DCM Limited Recent Share Price (BSE:502820)

BSE:502820 - DCM Ltd. DCM Limited
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jan 2009	INR	19.25	19.25	18.25	18.25	18.25	-0.25 (-1.35%)	2,363
31 Dec 2008	INR	19.2	19.2	18.15	18.5	18.5	+0.5 (+2.78%)	3,280
30 Dec 2008	INR	18.45	18.45	17.9	18	18	-0.5 (-2.70%)	2,550
29 Dec 2008	INR	18.15	18.65	18.15	18.5	18.5	-0.1 (-0.54%)	48,126
26 Dec 2008	INR	19.2	19.2	18.1	18.6	18.6	+0.3 (+1.64%)	3,783
24 Dec 2008	INR	18.3	19.5	18.15	18.3	18.3	-0.55 (-2.92%)	50,912
23 Dec 2008	INR	19.4	19.4	18.4	18.85	18.85	+0.15 (+0.80%)	2,954
22 Dec 2008	INR	19	20	18.7	18.7	18.7	+0.05 (+0.27%)	6,554
19 Dec 2008	INR	19.05	19.15	18.65	18.65	18.65	-0.8 (-4.11%)	1,689
18 Dec 2008	INR	18.5	19.45	18.4	19.45	19.45	+0.95 (+5.14%)	6,192
17 Dec 2008	INR	19.5	19.5	18.25	18.5	18.5	-0.45 (-2.37%)	12,500
16 Dec 2008	INR	18.75	21	18.2	18.95	18.95	+0.2 (+1.07%)	13,603
15 Dec 2008	INR	19	19.6	18.6	18.75	18.75	-0.25 (-1.32%)	11,874
12 Dec 2008	INR	18.05	20	18	19	19	-0.2 (-1.04%)	6,802
11 Dec 2008	INR	18.15	20	18.15	19.2	19.2	-0.55 (-2.78%)	1,484
10 Dec 2008	INR	19.5	19.75	18.95	19.75	19.75	+0.55 (+2.86%)	3,362
8 Dec 2008	INR	18.7	20.35	18.7	19.2	19.2	+0.8 (+4.35%)	1,687
5 Dec 2008	INR	18.35	19.9	18.35	18.4	18.4	-0.8 (-4.17%)	1,426
4 Dec 2008	INR	18.55	20.4	18.5	19.2	19.2	+0.15 (+0.79%)	2,087
3 Dec 2008	INR	18.25	19.35	18.1	19.05	19.05	+0.85 (+4.67%)	971
2 Dec 2008	INR	20.35	20.35	17.45	18.2	18.2	-0.1 (-0.55%)	1,818
1 Dec 2008	INR	19.05	19.5	18.3	18.3	18.3	-0.9 (-4.69%)	1,734
28 Nov 2008	INR	18.5	20	18.4	19.2	19.2	-0.55 (-2.78%)	1,569
26 Nov 2008	INR	18.55	20	18.55	19.75	19.75	+0.75 (+3.95%)	532
25 Nov 2008	INR	20	20.5	19	19	19	-1.5 (-7.32%)	2,882
24 Nov 2008	INR	20	21.5	19.25	20.5	20.5	+0.5 (+2.50%)	2,506
21 Nov 2008	INR	18	22	18	20	20	+0.85 (+4.44%)	23,557
20 Nov 2008	INR	18.55	19.45	18.15	19.15	19.15	+0.25 (+1.32%)	5,949
19 Nov 2008	INR	19.55	21	18	18.9	18.9	-2.4 (-11.27%)	3,062
18 Nov 2008	INR	21.2	22	20.35	21.3	21.3	-1.35 (-5.96%)	41,248

See Xignite Response |