DCM Financial Services Limited (BOM:511611)
India · Delayed Price · Currency is INR 5.37
-0.31 (-5.46%)
At close: Aug 21, 2026
BOM:511611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 5.37 | 5.37 | 5.11 | 5.13 | 5.13 | -0.19% | 4,306 |
| Jul 15, 2026 | 5.56 | 5.56 | 5.13 | 5.14 | 5.14 | -3.02% | 2,622 |
| Jul 13, 2026 | 5.38 | 5.51 | 5.30 | 5.30 | 5.30 | 0.95% | 1,231 |
| Jul 10, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 1,224 |
| Jul 9, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 1,000 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 251 |
| Jul 7, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 2,727 |
| Jul 6, 2026 | 5.35 | 5.49 | 5.35 | 5.35 | 5.35 | -0.74% | 150 |
| Jul 3, 2026 | 5.45 | 5.45 | 5.39 | 5.39 | 5.39 | -2.00% | 11,589 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 914 |
| Jul 1, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | - | 9,010 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 1,654 |
| Jun 29, 2026 | 5.32 | 5.52 | 5.32 | 5.52 | 5.52 | 1.85% | 1,053 |
| Jun 24, 2026 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | -1.99% | 1,665 |
| Jun 23, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 1.65% | 2,610 |
| Jun 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.93% | 11,343 |
| Jun 19, 2026 | 5.39 | 5.39 | 5.30 | 5.39 | 5.39 | - | 1,202 |
| Jun 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | 99 |
| Jun 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 102 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% | 133 |
| Jun 15, 2026 | 5.79 | 5.79 | 5.57 | 5.57 | 5.57 | -1.94% | 124 |
| Jun 12, 2026 | 5.57 | 5.68 | 5.46 | 5.68 | 5.68 | 1.97% | 4,230 |
| Jun 11, 2026 | 5.67 | 5.67 | 5.57 | 5.57 | 5.57 | -1.94% | 3,107 |
| Jun 10, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.90% | 2,552 |
| Jun 9, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.86% | 5,003 |
| Jun 8, 2026 | 5.80 | 5.90 | 5.79 | 5.90 | 5.90 | 0.34% | 2,803 |