DCM Financial Services Limited (BOM:511611)
India · Delayed Price · Currency is INR 5.09
-0.01 (-0.20%)
At close: Oct 1, 2026
BOM:511611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.06 | 5.22 | 4.79 | 5.10 | 5.10 | 0.20% | 2,984 |
| Sep 29, 2026 | 5.09 | 5.20 | 4.84 | 5.09 | 5.09 | - | 4,265 |
| Sep 28, 2026 | 5.02 | 5.14 | 4.85 | 5.09 | 5.09 | 2.21% | 37 |
| Sep 24, 2026 | 5.10 | 5.10 | 4.81 | 4.98 | 4.98 | -4.05% | 7,047 |
| Sep 23, 2026 | 5.50 | 5.50 | 4.82 | 5.19 | 5.19 | 1.96% | 382 |
| Sep 22, 2026 | 4.71 | 5.32 | 4.71 | 5.09 | 5.09 | 0.20% | 961 |
| Sep 21, 2026 | 5.05 | 5.17 | 4.82 | 5.08 | 5.08 | 0.59% | 1,407 |
| Sep 18, 2026 | 5.12 | 5.64 | 4.74 | 5.05 | 5.05 | -2.32% | 9,740 |
| Sep 17, 2026 | 5.24 | 5.39 | 4.94 | 5.17 | 5.17 | 0.58% | 8,469 |
| Sep 16, 2026 | 4.94 | 5.19 | 4.94 | 5.14 | 5.14 | -3.38% | 630 |
| Sep 15, 2026 | 4.91 | 5.45 | 4.91 | 5.32 | 5.32 | 5.14% | 3,086 |
| Sep 11, 2026 | 5.31 | 5.31 | 5.00 | 5.06 | 5.06 | -2.88% | 1,575 |
| Sep 10, 2026 | 4.82 | 5.42 | 4.82 | 5.21 | 5.21 | 0.39% | 10,825 |
| Sep 9, 2026 | 5.50 | 5.50 | 5.00 | 5.19 | 5.19 | -2.08% | 4,331 |
| Sep 8, 2026 | 5.44 | 5.44 | 5.08 | 5.30 | 5.30 | 5.58% | 468 |
| Sep 7, 2026 | 4.82 | 5.49 | 4.82 | 5.02 | 5.02 | -3.65% | 2,054 |
| Sep 4, 2026 | 5.33 | 5.33 | 5.02 | 5.21 | 5.21 | -0.38% | 561 |
| Sep 3, 2026 | 5.15 | 5.36 | 5.00 | 5.23 | 5.23 | 1.16% | 2,488 |
| Sep 2, 2026 | 5.29 | 5.29 | 5.01 | 5.17 | 5.17 | -3.36% | 2,838 |
| Sep 1, 2026 | 5.21 | 5.53 | 4.98 | 5.35 | 5.35 | - | 7,617 |
| Aug 31, 2026 | 5.12 | 5.60 | 4.98 | 5.35 | 5.35 | -0.93% | 3,165 |
| Aug 28, 2026 | 5.11 | 5.41 | 5.10 | 5.40 | 5.40 | 0.19% | 1,064 |
| Aug 27, 2026 | 5.42 | 5.70 | 5.25 | 5.39 | 5.39 | 1.51% | 5,686 |
| Aug 26, 2026 | 5.30 | 5.31 | 5.21 | 5.31 | 5.31 | 1.14% | 1,201 |
| Aug 25, 2026 | 5.19 | 5.35 | 5.03 | 5.25 | 5.25 | 1.16% | 697 |
| Aug 24, 2026 | 5.65 | 5.65 | 5.18 | 5.19 | 5.19 | -3.35% | 1,378 |
| Aug 21, 2026 | 5.36 | 6.19 | 5.36 | 5.37 | 5.37 | -5.46% | 2,655 |
| Aug 20, 2026 | 5.50 | 5.78 | 5.33 | 5.68 | 5.68 | 3.09% | 2,634 |
| Aug 19, 2026 | 5.31 | 5.80 | 5.31 | 5.51 | 5.51 | -4.34% | 1,801 |
| Aug 18, 2026 | 5.61 | 5.85 | 5.33 | 5.76 | 5.76 | 4.73% | 640 |
| Aug 17, 2026 | 5.68 | 6.24 | 5.32 | 5.50 | 5.50 | -3.17% | 1,442 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.09 | 5.68 | 5.68 | 3.27% | 4,603 |
| Aug 13, 2026 | 5.63 | 5.63 | 5.10 | 5.50 | 5.50 | 5.97% | 960 |
| Aug 12, 2026 | 5.20 | 5.40 | 5.16 | 5.19 | 5.19 | -1.33% | 4,434 |
| Aug 11, 2026 | 5.40 | 5.60 | 5.00 | 5.26 | 5.26 | -2.59% | 5,967 |
| Aug 10, 2026 | 5.07 | 5.70 | 5.07 | 5.40 | 5.40 | -1.28% | 1,226 |
| Aug 7, 2026 | 5.95 | 5.95 | 5.28 | 5.47 | 5.47 | -3.36% | 7,369 |
| Aug 6, 2026 | 5.48 | 5.85 | 5.42 | 5.66 | 5.66 | 6.39% | 13,382 |
| Aug 5, 2026 | 5.73 | 5.73 | 5.17 | 5.32 | 5.32 | 2.11% | 5,389 |
| Aug 4, 2026 | 5.20 | 5.35 | 5.20 | 5.21 | 5.21 | -0.19% | 1,875 |
| Aug 3, 2026 | 4.88 | 5.80 | 4.88 | 5.22 | 5.22 | -1.14% | 4,814 |
| Jul 31, 2026 | 5.25 | 5.34 | 5.05 | 5.28 | 5.28 | -0.56% | 1,110 |
| Jul 29, 2026 | 5.30 | 5.40 | 4.91 | 5.31 | 5.31 | 0.19% | 3,681 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.73% | 42 |
| Jul 27, 2026 | 5.15 | 5.28 | 5.09 | 5.21 | 5.21 | 1.36% | 3,225 |
| Jul 24, 2026 | 5.17 | 5.17 | 4.87 | 5.14 | 5.14 | 1.58% | 63 |
| Jul 23, 2026 | 5.23 | 5.23 | 5.05 | 5.06 | 5.06 | -1.56% | 2,551 |
| Jul 22, 2026 | 4.96 | 5.14 | 4.96 | 5.14 | 5.14 | -0.96% | 511 |
| Jul 21, 2026 | 4.93 | 5.20 | 4.90 | 5.19 | 5.19 | 1.76% | 4,992 |
| Jul 20, 2026 | 4.93 | 5.10 | 4.93 | 5.10 | 5.10 | -0.58% | 352 |