DCM Financial Services Limited (BOM:511611)
India · Delayed Price · Currency is INR 4.700
-0.020 (-0.42%)
At close: May 4, 2026
BOM:511611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 2,655 |
| Apr 29, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.81 | -1.84% | 1,492 |
| Apr 28, 2026 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | - | 938 |
| Apr 27, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | -2.00% | 2,856 |
| Apr 24, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,183 |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 3,259 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 5,640 |
| Apr 21, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -1.67% | 3,302 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -2.00% | 30,012 |
| Apr 17, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.08% | 4,100 |
| Apr 16, 2026 | 5.56 | 5.60 | 5.56 | 5.56 | 5.56 | -1.94% | 3,453 |
| Apr 15, 2026 | 5.52 | 5.69 | 5.52 | 5.67 | 5.67 | 0.71% | 21,921 |
| Apr 13, 2026 | 5.75 | 6.02 | 5.47 | 5.63 | 5.63 | -2.09% | 17,934 |
| Apr 10, 2026 | 5.74 | 5.79 | 5.65 | 5.75 | 5.75 | 4.17% | 3,631 |
| Apr 9, 2026 | 5.40 | 5.52 | 5.12 | 5.52 | 5.52 | 4.94% | 10,693 |
| Apr 8, 2026 | 5.42 | 5.42 | 4.93 | 5.26 | 5.26 | 1.74% | 58,651 |
| Apr 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 4.87% | 5,048 |
| Apr 6, 2026 | 4.47 | 4.93 | 4.47 | 4.93 | 4.93 | 4.89% | 28,845 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | 2,191 |
| Apr 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | 653 |
| Mar 30, 2026 | 5.33 | 5.33 | 5.20 | 5.20 | 5.20 | -4.94% | 257 |
| Mar 27, 2026 | 5.47 | 5.58 | 5.47 | 5.47 | 5.47 | -4.87% | 21,416 |
| Mar 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.96% | 1,416 |
| Mar 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.87% | 131 |
| Mar 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.93% | 630 |
| Mar 20, 2026 | 6.81 | 6.81 | 6.69 | 6.69 | 6.69 | -4.97% | 5,334 |
| Mar 19, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 1,876 |
| Mar 18, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -4.88% | 5,997 |
| Mar 17, 2026 | 8.50 | 8.59 | 7.79 | 7.79 | 7.79 | -4.88% | 99,550 |
| Mar 16, 2026 | 8.12 | 8.19 | 7.99 | 8.19 | 8.19 | 9.93% | 76,387 |
| Mar 13, 2026 | 7.43 | 7.45 | 6.92 | 7.45 | 7.45 | 9.88% | 127,915 |
| Mar 12, 2026 | 6.20 | 6.78 | 6.20 | 6.78 | 6.78 | 20.00% | 133,940 |
| Mar 11, 2026 | 4.81 | 5.65 | 4.81 | 5.65 | 5.65 | 19.96% | 155,258 |
| Mar 10, 2026 | 3.63 | 4.71 | 3.63 | 4.71 | 4.71 | 19.85% | 25,474 |
| Mar 9, 2026 | 4.05 | 4.33 | 3.82 | 3.93 | 3.93 | -6.43% | 248 |
| Mar 6, 2026 | 4.42 | 4.42 | 4.04 | 4.20 | 4.20 | -3.67% | 446 |
| Mar 5, 2026 | 4.68 | 4.68 | 4.05 | 4.36 | 4.36 | -2.68% | 4,354 |
| Mar 4, 2026 | 3.62 | 5.05 | 3.62 | 4.48 | 4.48 | 6.16% | 3,207 |
| Mar 2, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -4.31% | 620 |
| Feb 27, 2026 | 4.41 | 4.41 | 4.34 | 4.41 | 4.41 | - | 1,240 |
| Feb 26, 2026 | 4.29 | 4.59 | 4.26 | 4.41 | 4.41 | -6.17% | 3,639 |
| Feb 25, 2026 | 4.71 | 4.71 | 4.25 | 4.70 | 4.70 | 6.58% | 7,031 |
| Feb 24, 2026 | 4.71 | 4.71 | 4.34 | 4.41 | 4.41 | -6.37% | 434 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.50 | 4.71 | 4.71 | 6.80% | 2,703 |
| Feb 20, 2026 | 4.42 | 4.70 | 4.41 | 4.41 | 4.41 | -2.00% | 400 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.51% | 901 |
| Feb 17, 2026 | 4.01 | 4.63 | 4.01 | 4.39 | 4.39 | 2.09% | 53 |
| Feb 16, 2026 | 4.41 | 4.69 | 4.15 | 4.30 | 4.30 | -2.27% | 2,125 |
| Feb 12, 2026 | 4.49 | 4.49 | 4.32 | 4.40 | 4.40 | 3.53% | 10,092 |
| Feb 11, 2026 | 4.40 | 4.80 | 4.02 | 4.25 | 4.25 | -9.96% | 23,704 |