DCM Financial Services Limited (BOM:511611)
India · Delayed Price · Currency is INR 3.930
-0.200 (-4.84%)
At close: Jan 30, 2026
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.75 | 4.75 | 4.55 | 4.57 | 4.57 | 9.86% | 4,882 |
| Feb 2, 2026 | 3.98 | 4.20 | 3.79 | 4.16 | 4.16 | 2.97% | 3,720 |
| Feb 1, 2026 | 3.90 | 4.04 | 3.82 | 4.04 | 4.04 | 2.80% | 4,797 |
| Jan 30, 2026 | 4.00 | 4.24 | 3.45 | 3.93 | 3.93 | -4.84% | 16,662 |
| Jan 29, 2026 | 4.37 | 4.37 | 4.13 | 4.13 | 4.13 | -5.28% | 1,163 |
| Jan 28, 2026 | 4.66 | 4.77 | 4.06 | 4.36 | 4.36 | -6.44% | 4,201 |
| Jan 27, 2026 | 3.83 | 4.67 | 3.83 | 4.66 | 4.66 | 6.88% | 709 |
| Jan 23, 2026 | 4.31 | 4.36 | 4.30 | 4.36 | 4.36 | -3.33% | 1,200 |
| Jan 22, 2026 | 4.59 | 4.60 | 4.14 | 4.51 | 4.51 | -1.10% | 7,384 |
| Jan 21, 2026 | 4.38 | 4.59 | 4.38 | 4.56 | 4.56 | -6.17% | 946 |
| Jan 20, 2026 | 4.80 | 5.13 | 4.65 | 4.86 | 4.86 | 1.25% | 1,315 |
| Jan 19, 2026 | 4.61 | 4.96 | 4.61 | 4.80 | 4.80 | -5.33% | 5,349 |
| Jan 16, 2026 | 4.97 | 5.31 | 4.91 | 5.07 | 5.07 | 2.01% | 23,098 |
| Jan 14, 2026 | 5.01 | 5.77 | 4.80 | 4.97 | 4.97 | 3.33% | 29,262 |
| Jan 13, 2026 | 5.03 | 5.03 | 4.78 | 4.81 | 4.81 | -4.37% | 1,263 |
| Jan 12, 2026 | 4.99 | 5.16 | 4.99 | 5.03 | 5.03 | 0.60% | 1,732 |
| Jan 9, 2026 | 4.91 | 5.23 | 4.90 | 5.00 | 5.00 | -0.79% | 4,611 |
| Jan 8, 2026 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | -4.18% | 2,816 |
| Jan 7, 2026 | 5.68 | 5.68 | 5.26 | 5.26 | 5.26 | -1.13% | 1,659 |
| Jan 6, 2026 | 5.98 | 5.98 | 5.21 | 5.32 | 5.32 | 5.14% | 2,630 |
| Jan 5, 2026 | 5.35 | 5.65 | 4.96 | 5.06 | 5.06 | -9.32% | 10,229 |
| Jan 1, 2026 | 5.25 | 5.58 | 5.25 | 5.58 | 5.58 | 5.48% | 2,157 |
| Dec 31, 2025 | 5.39 | 5.57 | 5.03 | 5.29 | 5.29 | -4.34% | 18,409 |
| Dec 30, 2025 | 5.14 | 5.57 | 5.14 | 5.53 | 5.53 | 6.35% | 1,361 |
| Dec 29, 2025 | 6.18 | 6.18 | 5.19 | 5.20 | 5.20 | 0.78% | 3,282 |
| Dec 26, 2025 | 5.07 | 5.42 | 4.52 | 5.16 | 5.16 | -0.19% | 18,856 |
| Dec 24, 2025 | 5.43 | 5.47 | 5.12 | 5.17 | 5.17 | -1.34% | 219 |
| Dec 22, 2025 | 5.45 | 5.45 | 5.08 | 5.24 | 5.24 | -4.73% | 45 |
| Dec 18, 2025 | 5.59 | 5.59 | 5.45 | 5.50 | 5.50 | 5.57% | 12 |
| Dec 16, 2025 | 5.14 | 5.68 | 5.14 | 5.21 | 5.21 | 3.58% | 6,200 |
| Dec 15, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -7.54% | 300 |
| Dec 12, 2025 | 4.81 | 5.44 | 4.81 | 5.44 | 5.44 | 3.82% | 1,562 |
| Dec 11, 2025 | 5.23 | 5.38 | 5.22 | 5.24 | 5.24 | 0.96% | 1,782 |
| Dec 10, 2025 | 5.21 | 5.40 | 5.19 | 5.19 | 5.19 | -0.38% | 133 |
| Dec 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% | 3,939 |
| Dec 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.13% | 2 |
| Dec 5, 2025 | 5.20 | 5.70 | 5.13 | 5.31 | 5.31 | -1.48% | 2,383 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 1.89% | 50 |
| Dec 3, 2025 | 5.86 | 5.86 | 5.21 | 5.29 | 5.29 | -2.22% | 2,285 |
| Dec 2, 2025 | 5.16 | 5.65 | 5.16 | 5.41 | 5.41 | 5.25% | 5,278 |
| Dec 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.65% | 32 |
| Nov 28, 2025 | 5.41 | 5.60 | 5.20 | 5.28 | 5.28 | -5.71% | 1,808 |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | 1 |
| Nov 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 2.71% | 58 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.02 | 5.53 | 5.53 | 4.34% | 13,608 |
| Nov 21, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -5.36% | 6,810 |
| Nov 20, 2025 | 5.36 | 5.62 | 5.36 | 5.60 | 5.60 | 4.48% | 2,669 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.20 | 5.36 | 5.36 | 3.28% | 1,356 |
| Nov 18, 2025 | 5.76 | 5.76 | 5.15 | 5.19 | 5.19 | -9.27% | 7,111 |
| Nov 14, 2025 | 6.30 | 6.30 | 5.67 | 5.72 | 5.72 | -6.84% | 6,966 |