DMC share price history D.M. Corporation Limited.

D.M. Corporation Limited. (DMC) has 505 daily sessions on file, from 27 Sep 2016 to 13 Nov 2026. The last close was Rs 151.06. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 27 Sep 2016close Rs 55.01
Last session: 13 Nov 2026close Rs 151.06
Sessions on file: 50561 months
Highest close: Rs 320.167 Jan 2026
Lowest close: Rs 34.6316 May 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DMC month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	151.06	170.32	151.06	8,648	9
Oct 2026	162.91	178.45	149.55	10,550	22
Sep 2026	165.33	183.02	143.05	19,190	22
Aug 2026	176.49	187.17	171.63	3,624	18
Jul 2026	188.40	208.44	184.63	9,373	23
Jun 2026	208.44	217.61	190.32	18,555	18
May 2026	212.59	254.74	187.00	19,634	17
Apr 2026	198.63	264.86	108.71	40,252	22
Mar 2026	116.42	180.40	116.42	2,849	18
Feb 2026	180.40	217.87	180.40	4,122	18
Jan 2026	210.00	320.16	210.00	71,906	22
Dec 2025	262.34	302.47	227.31	123,409	21
Nov 2025	227.31	271.93	223.39	161,390	19
Oct 2025	230.73	300.00	121.57	109,605	23
Sep 2025	110.52	110.52	49.01	4,497	19
Aug 2025	49.01	52.77	43.58	1,912	9
Jul 2025	43.58	45.09	41.01	2,335	8
Jun 2025	34.96	34.96	34.96	90	1
May 2025	34.96	44.76	34.63	29,101	11
Apr 2025	44.76	53.04	44.76	9,829	7
Mar 2025	57.77	63.00	57.61	3,763	7
Feb 2025	69.99	69.99	69.99	19	4
Jan 2025	70.00	70.54	45.64	4,492	12
Nov 2024	45.64	45.64	45.64	501	2
Oct 2024	50.71	50.71	50.71	1,513	5
Sep 2024	56.31	56.31	56.31	120	2
Aug 2024	56.31	56.31	46.71	2,514	9
Jul 2024	46.71	46.71	46.71	236	2
May 2024	46.71	46.71	46.71	128	1
Dec 2023	46.71	46.71	46.71	500	1
Feb 2023	46.71	54.58	46.71	1,500	3
Jun 2021	49.50	49.50	49.50	500	1
Oct 2019	41.15	41.15	41.15	500	1
Sep 2019	43.31	43.31	41.25	2,500	3
Aug 2019	45.20	45.20	43.05	4,500	2
Jun 2019	41.00	41.00	41.00	30,500	1
Apr 2019	42.25	42.25	42.25	1,000	1
Mar 2019	43.75	48.01	43.75	4,500	3
Sep 2018	50.52	62.00	50.52	13,500	5
Aug 2018	59.20	59.20	56.39	23,500	3
Jul 2018	59.35	60.59	47.50	4,500	7
Jun 2018	45.50	45.50	41.91	5,000	5
May 2018	44.11	44.11	40.01	2,500	5
Apr 2018	41.59	41.59	41.59	1,500	2
Mar 2018	41.59	41.59	39.10	1,500	3
Feb 2018	41.01	45.13	40.95	28,500	6
Jan 2018	39.00	41.85	39.00	2,500	3
Dec 2017	39.90	39.90	39.90	500	1
Nov 2017	42.00	42.00	38.95	1,500	3
Oct 2017	37.10	39.05	37.10	2,500	2
Sep 2017	41.00	43.56	37.38	5,500	10
Aug 2017	45.85	56.27	45.85	2,500	5
Jul 2017	59.23	72.70	59.23	4,500	8
Jun 2017	69.34	72.98	69.34	3,500	4
May 2017	72.68	76.50	49.77	38,500	17
Apr 2017	49.77	49.77	43.00	10,000	9
Mar 2017	43.90	43.90	41.81	3,000	5
Feb 2017	44.00	45.13	44.00	0	4
Jan 2017	45.14	45.90	45.01	1,000	5
Oct 2016	50.90	50.90	49.52	1,500	2
Sep 2016	47.17	55.01	47.17	6,000	4

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	151.06	-6.00%	6,011
12 Nov 2026	160.70	0.00%	16
11 Nov 2026	160.70	-2.97%	167
10 Nov 2026	165.62	0.00%	57
6 Nov 2026	165.62	-2.76%	300
5 Nov 2026	170.32	0.00%	250
4 Nov 2026	170.32	+9.29%	1,378
3 Nov 2026	155.84	-4.34%	339
2 Nov 2026	162.91	0.00%	130
30 Oct 2026	162.91	0.00%	1
29 Oct 2026	162.91	-0.91%	347
28 Oct 2026	164.41	-7.87%	1,777
27 Oct 2026	178.45	+8.47%	869
26 Oct 2026	164.51	+10.00%	1,523
23 Oct 2026	149.55	-8.48%	591
22 Oct 2026	163.41	-5.78%	187
21 Oct 2026	173.44	0.00%	74
20 Oct 2026	173.44	+0.20%	210
19 Oct 2026	173.09	+6.76%	211
16 Oct 2026	162.13	0.00%	85
15 Oct 2026	162.13	0.00%	138
14 Oct 2026	162.13	0.00%	46
13 Oct 2026	162.13	0.00%	99
12 Oct 2026	162.13	-7.46%	1,116
9 Oct 2026	175.20	+6.31%	1,210
8 Oct 2026	164.80	-0.74%	465
7 Oct 2026	166.03	+4.12%	333
6 Oct 2026	159.46	-5.00%	207
5 Oct 2026	167.86	0.00%	58
2 Oct 2026	167.86	+3.57%	517
1 Oct 2026	162.08	-1.97%	486
30 Sep 2026	165.33	-6.57%	153
29 Sep 2026	176.96	-0.08%	470
28 Sep 2026	177.11	0.00%	6
25 Sep 2026	177.11	-3.23%	481
24 Sep 2026	183.02	+2.03%	386
23 Sep 2026	179.38	+3.63%	1,070
22 Sep 2026	173.10	+10.00%	1,157
21 Sep 2026	157.36	+10.00%	410
18 Sep 2026	143.05	-7.97%	1,241
17 Sep 2026	155.43	0.00%	17
16 Sep 2026	155.43	0.00%	69
15 Sep 2026	155.43	-0.32%	562
14 Sep 2026	155.93	-9.05%	3,900
11 Sep 2026	171.44	+0.85%	5,824
10 Sep 2026	170.00	0.00%	164
9 Sep 2026	170.00	-0.36%	618
8 Sep 2026	170.62	+0.90%	404
7 Sep 2026	169.10	-4.28%	776
4 Sep 2026	176.67	0.00%	3
3 Sep 2026	176.67	0.00%	83
2 Sep 2026	176.67	0.00%	58
1 Sep 2026	176.67	+0.10%	1,338
31 Aug 2026	176.49	-1.53%	229
28 Aug 2026	179.23	+4.43%	215
27 Aug 2026	171.63	-6.29%	192
25 Aug 2026	183.15	0.00%	29
24 Aug 2026	183.15	0.00%	52
20 Aug 2026	183.15	0.00%	31
19 Aug 2026	183.15	0.00%	96

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DMC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 505 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.