DCM Financial Services Limited (BOM:511611)
India · Delayed Price · Currency is INR 5.87
+0.07 (1.21%)
At close: Sep 12, 2025
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 5.83 | 6.19 | 5.83 | 6.19 | 6.19 | 4.74% | 322 |
| Aug 20, 2025 | 5.70 | 6.19 | 5.68 | 5.91 | 5.91 | -0.17% | 3,925 |
| Aug 19, 2025 | 5.96 | 5.96 | 5.70 | 5.92 | 5.92 | 4.23% | 289 |
| Aug 18, 2025 | 6.10 | 6.10 | 5.62 | 5.68 | 5.68 | -3.07% | 11,168 |
| Aug 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.81% | 10 |
| Aug 13, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | -0.18% | 1,214 |
| Aug 12, 2025 | 6.17 | 6.17 | 5.60 | 5.71 | 5.71 | -3.06% | 3,362 |
| Aug 11, 2025 | 6.15 | 6.15 | 5.85 | 5.89 | 5.89 | -4.23% | 3,546 |
| Aug 8, 2025 | 5.95 | 6.15 | 5.63 | 6.15 | 6.15 | 4.24% | 3,087 |
| Aug 7, 2025 | 6.04 | 6.19 | 5.70 | 5.90 | 5.90 | - | 3,790 |
| Aug 6, 2025 | 5.53 | 5.90 | 5.53 | 5.90 | 5.90 | 4.80% | 872 |
| Aug 5, 2025 | 5.90 | 5.90 | 5.55 | 5.63 | 5.63 | -0.88% | 1,155 |
| Aug 4, 2025 | 5.65 | 5.83 | 5.65 | 5.68 | 5.68 | -3.57% | 1,031 |
| Aug 1, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 562 |
| Jul 31, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | 1,000 |
| Jul 30, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | 2 |
| Jul 29, 2025 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | -4.08% | 544 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.10 | 6.12 | 6.12 | -4.38% | 1,052 |
| Jul 25, 2025 | 6.59 | 6.83 | 6.40 | 6.40 | 6.40 | -3.47% | 1,919 |
| Jul 24, 2025 | 6.26 | 6.68 | 6.23 | 6.63 | 6.63 | 4.08% | 2,295 |
| Jul 23, 2025 | 6.76 | 6.76 | 6.34 | 6.37 | 6.37 | -3.92% | 1,092 |
| Jul 22, 2025 | 6.35 | 6.64 | 6.06 | 6.63 | 6.63 | 4.41% | 15,338 |
| Jul 21, 2025 | 6.51 | 6.51 | 6.31 | 6.35 | 6.35 | -0.16% | 1,237 |
| Jul 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.79% | 8 |
| Jul 17, 2025 | 6.48 | 6.48 | 6.30 | 6.31 | 6.31 | 1.28% | 990 |
| Jul 16, 2025 | 6.84 | 6.84 | 6.23 | 6.23 | 6.23 | -4.89% | 4,400 |
| Jul 15, 2025 | 6.31 | 6.88 | 6.31 | 6.55 | 6.55 | -0.76% | 148 |
| Jul 14, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -4.90% | 14,958 |
| Jul 11, 2025 | 6.40 | 6.98 | 6.40 | 6.94 | 6.94 | 3.27% | 4,328 |
| Jul 10, 2025 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 5.00% | 2,597 |
| Jul 9, 2025 | 6.97 | 6.97 | 6.34 | 6.40 | 6.40 | -3.61% | 1,651 |
| Jul 8, 2025 | 6.98 | 7.18 | 6.64 | 6.64 | 6.64 | -3.35% | 1,100 |
| Jul 7, 2025 | 6.33 | 6.92 | 6.33 | 6.87 | 6.87 | 3.62% | 1,420 |
| Jul 3, 2025 | 6.59 | 7.02 | 6.59 | 6.63 | 6.63 | -1.04% | 2,159 |
| Jul 2, 2025 | 6.98 | 6.98 | 6.58 | 6.70 | 6.70 | -2.05% | 4,460 |