DCM Financial Services Limited (BOM:511611)
India · Delayed Price · Currency is INR 5.80
+0.33 (6.03%)
At close: Oct 29, 2025
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.67 | 5.67 | 5.25 | 5.44 | 5.44 | 3.03% | 3,228 |
| Nov 3, 2025 | 5.16 | 5.40 | 5.16 | 5.28 | 5.28 | -4.52% | 3,155 |
| Oct 31, 2025 | 5.50 | 5.70 | 5.25 | 5.53 | 5.53 | 5.53% | 9,157 |
| Oct 30, 2025 | 5.80 | 5.80 | 5.24 | 5.24 | 5.24 | -9.66% | 6,506 |
| Oct 29, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 6.03% | 119 |
| Oct 28, 2025 | 5.44 | 5.47 | 5.40 | 5.47 | 5.47 | -5.69% | 999 |
| Oct 27, 2025 | 5.26 | 5.90 | 5.26 | 5.80 | 5.80 | 3.94% | 46 |
| Oct 24, 2025 | 5.49 | 5.59 | 5.43 | 5.58 | 5.58 | 2.76% | 920 |
| Oct 23, 2025 | 5.94 | 5.94 | 5.43 | 5.43 | 5.43 | -4.74% | 3,928 |
| Oct 21, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | 8.57% | 1,028 |
| Oct 20, 2025 | 5.31 | 5.84 | 5.20 | 5.25 | 5.25 | -1.13% | 5,960 |
| Oct 17, 2025 | 5.08 | 5.84 | 5.08 | 5.31 | 5.31 | - | 8,340 |
| Oct 16, 2025 | 5.50 | 5.64 | 5.22 | 5.31 | 5.31 | -3.28% | 23,451 |
| Oct 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.31% | 511 |
| Oct 14, 2025 | 5.69 | 5.69 | 5.52 | 5.62 | 5.62 | -2.09% | 676 |
| Oct 13, 2025 | 5.67 | 5.75 | 5.50 | 5.74 | 5.74 | 1.23% | 2,118 |
| Oct 10, 2025 | 5.96 | 5.96 | 5.50 | 5.67 | 5.67 | -4.55% | 6,180 |
| Oct 9, 2025 | 5.77 | 6.04 | 5.77 | 5.94 | 5.94 | 8.00% | 1,000 |
| Oct 8, 2025 | 5.95 | 5.95 | 5.50 | 5.50 | 5.50 | -1.79% | 890 |
| Oct 7, 2025 | 5.83 | 5.83 | 5.56 | 5.60 | 5.60 | -2.10% | 869 |
| Oct 6, 2025 | 5.59 | 5.74 | 5.48 | 5.72 | 5.72 | 1.78% | 4,092 |
| Oct 3, 2025 | 5.54 | 5.64 | 5.54 | 5.62 | 5.62 | 1.44% | 167 |
| Oct 1, 2025 | 5.34 | 5.54 | 5.34 | 5.54 | 5.54 | - | 2,053 |
| Sep 30, 2025 | 5.30 | 5.59 | 5.25 | 5.54 | 5.54 | 0.54% | 1,190 |
| Sep 29, 2025 | 5.56 | 5.85 | 5.51 | 5.51 | 5.51 | -2.48% | 3,818 |
| Sep 26, 2025 | 5.61 | 5.65 | 5.57 | 5.65 | 5.65 | -2.25% | 2,279 |
| Sep 25, 2025 | 5.70 | 5.89 | 5.63 | 5.78 | 5.78 | 0.87% | 2,092 |
| Sep 24, 2025 | 5.61 | 5.75 | 5.61 | 5.73 | 5.73 | -0.35% | 8,170 |
| Sep 23, 2025 | 5.70 | 5.91 | 5.70 | 5.75 | 5.75 | -3.20% | 3,517 |
| Sep 22, 2025 | 6.10 | 6.10 | 5.86 | 5.94 | 5.94 | 2.06% | 801 |
| Sep 19, 2025 | 5.97 | 5.97 | 5.77 | 5.82 | 5.82 | -2.51% | 239 |
| Sep 18, 2025 | 6.10 | 6.10 | 5.76 | 5.97 | 5.97 | 0.51% | 4,940 |
| Sep 17, 2025 | 5.75 | 6.00 | 5.69 | 5.94 | 5.94 | 0.34% | 4,131 |
| Sep 16, 2025 | 5.70 | 5.92 | 5.70 | 5.92 | 5.92 | 3.32% | 410 |
| Sep 15, 2025 | 5.76 | 5.76 | 5.70 | 5.73 | 5.73 | -2.39% | 3,362 |
| Sep 12, 2025 | 5.75 | 6.09 | 5.75 | 5.87 | 5.87 | 1.21% | 7,931 |
| Sep 11, 2025 | 6.00 | 6.00 | 5.75 | 5.80 | 5.80 | -1.36% | 5,104 |
| Sep 10, 2025 | 5.80 | 6.33 | 5.75 | 5.88 | 5.88 | -2.81% | 7,360 |
| Sep 9, 2025 | 5.85 | 6.09 | 5.85 | 6.05 | 6.05 | 4.31% | 5,223 |
| Sep 8, 2025 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -3.33% | 4,917 |
| Sep 5, 2025 | 5.90 | 6.02 | 5.90 | 6.00 | 6.00 | -0.33% | 314 |
| Sep 4, 2025 | 6.25 | 6.25 | 5.73 | 6.02 | 6.02 | - | 3,965 |
| Sep 3, 2025 | 6.06 | 6.15 | 5.82 | 6.02 | 6.02 | -1.31% | 267 |
| Sep 2, 2025 | 5.82 | 6.10 | 5.82 | 6.10 | 6.10 | 4.10% | 1,081 |
| Sep 1, 2025 | 5.76 | 6.19 | 5.76 | 5.86 | 5.86 | -0.68% | 1,434 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 250 |
| Aug 28, 2025 | 6.13 | 6.13 | 5.84 | 5.90 | 5.90 | -3.75% | 2,787 |
| Aug 26, 2025 | 6.16 | 6.16 | 5.65 | 6.13 | 6.13 | 4.25% | 1,282 |
| Aug 25, 2025 | 5.83 | 6.03 | 5.83 | 5.88 | 5.88 | -0.34% | 2,921 |
| Aug 22, 2025 | 6.46 | 6.46 | 5.89 | 5.90 | 5.90 | -4.68% | 3,098 |