DCM Financial Services Limited (DCMFINSERV.NS) NSE
4.68
-0.24(-4.88%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.68
-0.24(-4.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 23,012 |
| April 01, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 11,888 |
| March 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 6,253 |
| March 27, 2026 | 5.45 | 5.44 | 5.44 | 5.6 | 5.44 | 27,041 |
| March 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 23,037 |
| March 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 36,581 |
| March 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 5,604 |
| March 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7,578 |
| March 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 8,331 |
| March 17, 2026 | 8.54 | 7.75 | 7.75 | 8.55 | 7.75 | 263,691 |
| March 16, 2026 | 8.09 | 8.15 | 8.15 | 8.15 | 7.8 | 339,060 |
| March 13, 2026 | 7.26 | 7.41 | 7.41 | 7.41 | 7.25 | 188,966 |
| March 12, 2026 | 6.24 | 6.74 | 6.74 | 6.74 | 6.2 | 544,859 |
| March 11, 2026 | 5.19 | 5.62 | 5.62 | 5.62 | 4.96 | 331,647 |
| March 10, 2026 | 3.8 | 4.69 | 4.69 | 4.69 | 3.8 | 138,272 |
| March 09, 2026 | 3.7 | 3.91 | 3.91 | 4.09 | 3.7 | 13,291 |
| March 06, 2026 | 4.21 | 4.1 | 4.1 | 4.48 | 4.1 | 10,337 |
| March 05, 2026 | 3.85 | 4.21 | 4.21 | 4.59 | 3.85 | 6,774 |
| March 02, 2026 | 4.7 | 4.21 | 4.21 | 4.7 | 4.03 | 18,077 |
| February 27, 2026 | 4.71 | 4.38 | 4.38 | 4.71 | 4.38 | 7,382 |
| February 26, 2026 | 4.68 | 4.45 | 4.45 | 4.95 | 4.25 | 14,778 |
| February 25, 2026 | 4.31 | 4.43 | 4.43 | 4.77 | 4.31 | 11,903 |
| February 24, 2026 | 4.61 | 4.48 | 4.48 | 4.7 | 4.18 | 20,478 |
| February 23, 2026 | 4.44 | 4.59 | 4.59 | 5.18 | 4.33 | 31,915 |
| February 20, 2026 | 4.53 | 4.46 | 0 | 4.57 | 4.44 | 7,114 |
| February 19, 2026 | 4.4 | 4.53 | 0 | 4.66 | 4.37 | 25,500 |
| February 18, 2026 | 4.29 | 4.51 | 0 | 4.65 | 4.29 | 17,553 |
| February 17, 2026 | 4.38 | 4.41 | 0 | 4.61 | 4.38 | 14,287 |
| February 16, 2026 | 4.48 | 4.38 | 0 | 4.69 | 4.32 | 12,375 |
| February 13, 2026 | 4.42 | 4.41 | 0 | 4.45 | 4.31 | 9,467 |
| February 12, 2026 | 4.26 | 4.42 | 0 | 4.74 | 4.26 | 20,371 |
| February 11, 2026 | 4.89 | 4.45 | 0 | 4.89 | 4.42 | 32,203 |
| February 10, 2026 | 4.5 | 4.52 | 0 | 4.54 | 4.17 | 11,397 |
| February 09, 2026 | 4.6 | 4.55 | 0 | 4.87 | 4.14 | 9,686 |
| February 06, 2026 | 4.35 | 4.5 | 0 | 5 | 4.35 | 13,573 |
| February 05, 2026 | 5.13 | 4.66 | 0 | 5.13 | 4.22 | 37,566 |
| February 04, 2026 | 4.57 | 4.44 | 0 | 4.66 | 4.07 | 15,162 |
| February 03, 2026 | 4.23 | 4.56 | 0 | 4.94 | 4.17 | 67,237 |
| February 02, 2026 | 3.98 | 4.12 | 0 | 4.14 | 3.82 | 28,402 |
| February 01, 2026 | 4.4 | 3.98 | 0 | 4.4 | 3.76 | 9,067 |
| January 30, 2026 | 4.05 | 4 | 0 | 4.18 | 3.8 | 41,601 |
| January 29, 2026 | 4.3 | 4.05 | 0 | 4.6 | 3.86 | 59,104 |
| January 28, 2026 | 4.47 | 4.4 | 0 | 4.83 | 4.21 | 21,370 |
| January 27, 2026 | 4.84 | 4.47 | 0 | 4.84 | 4.06 | 22,683 |
| January 23, 2026 | 4.69 | 4.61 | 0 | 4.69 | 4.38 | 6,945 |
| January 22, 2026 | 4.71 | 4.46 | 0 | 4.72 | 4.01 | 48,675 |
| January 21, 2026 | 4.51 | 4.5 | 0 | 4.62 | 4.37 | 21,867 |
| January 20, 2026 | 4.6 | 4.77 | 0 | 4.94 | 4.6 | 8,963 |
| January 19, 2026 | 4.61 | 4.85 | 0 | 4.94 | 4.61 | 28,956 |
| January 16, 2026 | 4.75 | 4.99 | 0 | 5.35 | 4.75 | 90,489 |
| January 14, 2026 | 4.75 | 4.85 | 0 | 5.78 | 4.26 | 426,732 |
| January 13, 2026 | 5.01 | 4.82 | 0 | 5.16 | 4.76 | 14,738 |
| January 12, 2026 | 5.03 | 5.01 | 0 | 5.38 | 5 | 23,308 |
| January 09, 2026 | 5.09 | 5.05 | 0 | 5.32 | 4.81 | 14,313 |
| January 08, 2026 | 5.49 | 5.19 | 0 | 5.49 | 4.8 | 17,667 |
| January 07, 2026 | 5.3 | 5.27 | 0 | 5.44 | 5.23 | 3,740 |
| January 06, 2026 | 5.35 | 5.4 | 0 | 5.44 | 5.26 | 27,102 |
| January 05, 2026 | 5.26 | 5.37 | 0 | 5.55 | 5.17 | 16,577 |
| January 02, 2026 | 5.3 | 5.4 | 0 | 5.44 | 5.3 | 7,659 |
| January 01, 2026 | 5.48 | 5.3 | 0 | 5.48 | 5.25 | 13,547 |