DCM Financial Services Limited (BOM:511611)
India · Delayed Price · Currency is INR 5.39
0.00 (0.00%)
At close: Jun 19, 2026
BOM:511611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 5.87 | 5.88 | 5.83 | 5.88 | 5.88 | 0.17% | 1,701 |
| Jun 4, 2026 | 5.87 | 5.88 | 5.87 | 5.87 | 5.87 | -1.84% | 13 |
| Jun 3, 2026 | 6.16 | 6.29 | 5.98 | 5.98 | 5.98 | -4.93% | 2,557 |
| Jun 2, 2026 | 6.68 | 6.68 | 6.12 | 6.29 | 6.29 | -2.33% | 6,494 |
| Jun 1, 2026 | 6.17 | 6.47 | 5.87 | 6.44 | 6.44 | 4.38% | 78,162 |
| May 29, 2026 | 5.88 | 6.17 | 5.88 | 6.17 | 6.17 | 4.93% | 15,406 |
| May 27, 2026 | 5.49 | 5.88 | 5.49 | 5.88 | 5.88 | 5.00% | 14,754 |
| May 26, 2026 | 5.36 | 5.60 | 5.10 | 5.60 | 5.60 | 4.87% | 18,182 |
| May 25, 2026 | 5.05 | 5.34 | 5.00 | 5.34 | 5.34 | 4.91% | 29,118 |
| May 22, 2026 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | -0.39% | 533 |
| May 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.00% | 17,326 |
| May 20, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 1.62% | 8,875 |
| May 19, 2026 | 4.84 | 4.93 | 4.84 | 4.93 | 4.93 | 1.86% | 3,030 |
| May 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 302 |
| May 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.82% | 11 |
| May 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.87% | 6,002 |
| May 12, 2026 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | -1.84% | 4,386 |
| May 11, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.87% | 1,020 |
| May 8, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1.91% | 720 |
| May 7, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.95% | 500 |
| May 6, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.22% | 5,323 |
| May 5, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.91% | 4,261 |
| May 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 1,911 |
| 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 |