DCM Shriram Fine Chemicals Limited (BOM:544703)
India · Delayed Price · Currency is INR 23.92
+0.23 (0.97%)
At close: Jun 22, 2026
BOM:544703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 22.62 | 24.70 | 22.62 | 23.92 | 23.92 | 0.97% | 9,024 |
| Jun 19, 2026 | 23.94 | 23.94 | 23.11 | 23.69 | 23.69 | 1.89% | 1,829 |
| Jun 18, 2026 | 22.90 | 24.68 | 22.90 | 23.25 | 23.25 | -1.23% | 19,337 |
| Jun 17, 2026 | 23.45 | 23.62 | 23.03 | 23.54 | 23.54 | 0.26% | 11,816 |
| Jun 16, 2026 | 24.69 | 24.69 | 23.37 | 23.48 | 23.48 | -0.21% | 8,660 |
| Jun 15, 2026 | 23.14 | 24.78 | 22.50 | 23.53 | 23.53 | -0.30% | 16,836 |
| Jun 12, 2026 | 24.75 | 24.75 | 23.00 | 23.60 | 23.60 | 0.04% | 8,982 |
| Jun 11, 2026 | 24.24 | 24.24 | 23.01 | 23.59 | 23.59 | -0.59% | 6,768 |
| Jun 10, 2026 | 24.90 | 24.90 | 23.40 | 23.73 | 23.73 | -0.96% | 17,684 |
| Jun 9, 2026 | 24.94 | 24.94 | 23.25 | 23.96 | 23.96 | -0.79% | 19,952 |
| Jun 8, 2026 | 25.24 | 25.24 | 23.61 | 24.15 | 24.15 | -2.82% | 15,311 |
| Jun 5, 2026 | 25.15 | 25.37 | 24.40 | 24.85 | 24.85 | -1.19% | 10,795 |
| Jun 4, 2026 | 26.28 | 26.28 | 24.16 | 25.15 | 25.15 | 0.40% | 29,412 |
| Jun 3, 2026 | 23.96 | 25.73 | 23.95 | 25.05 | 25.05 | 2.20% | 32,541 |
| Jun 2, 2026 | 24.45 | 24.77 | 23.51 | 24.51 | 24.51 | 0.25% | 2,473 |
| Jun 1, 2026 | 26.59 | 26.59 | 24.21 | 24.45 | 24.45 | -4.04% | 20,796 |
| May 29, 2026 | 25.50 | 25.88 | 24.70 | 25.48 | 25.48 | -2.00% | 23,376 |
| May 27, 2026 | 26.50 | 26.50 | 25.27 | 26.00 | 26.00 | 1.96% | 4,747 |
| May 26, 2026 | 25.36 | 27.32 | 25.00 | 25.50 | 25.50 | -2.00% | 12,806 |
| May 25, 2026 | 27.03 | 27.03 | 26.00 | 26.02 | 26.02 | -0.12% | 5,137 |
| May 22, 2026 | 28.40 | 28.40 | 25.98 | 26.05 | 26.05 | -4.72% | 7,476 |
| May 21, 2026 | 27.00 | 28.25 | 25.75 | 27.34 | 27.34 | 1.48% | 13,832 |
| May 20, 2026 | 27.97 | 27.97 | 26.94 | 26.94 | 26.94 | -4.97% | 10,907 |
| May 19, 2026 | 27.00 | 28.35 | 27.00 | 28.35 | 28.35 | 5.00% | 29,999 |
| May 18, 2026 | 27.67 | 27.67 | 26.29 | 27.00 | 27.00 | -2.42% | 69,682 |
| May 15, 2026 | 27.01 | 28.23 | 27.01 | 27.67 | 27.67 | -1.00% | 19,782 |
| May 14, 2026 | 27.83 | 28.89 | 27.63 | 27.95 | 27.95 | 0.43% | 18,415 |
| May 13, 2026 | 27.00 | 28.88 | 27.00 | 27.83 | 27.83 | 1.16% | 112,459 |
| May 12, 2026 | 29.89 | 29.95 | 27.51 | 27.51 | 27.51 | -4.97% | 22,950 |
| May 11, 2026 | 29.00 | 29.59 | 28.11 | 28.95 | 28.95 | -0.17% | 142,326 |
| May 8, 2026 | 30.11 | 31.61 | 28.66 | 29.00 | 29.00 | -3.69% | 89,017 |
| May 7, 2026 | 31.57 | 31.57 | 29.76 | 30.11 | 30.11 | 0.13% | 98,424 |
| May 6, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 4.99% | 1,351 |
| May 5, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 4.99% | 2,576 |
| May 4, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 4.96% | 3,133 |
| Apr 30, 2026 | 25.47 | 25.99 | 25.47 | 25.99 | 25.99 | 4.97% | 11,683 |
| Apr 29, 2026 | 24.58 | 25.32 | 24.09 | 24.76 | 24.76 | 0.77% | 17,616 |
| Apr 28, 2026 | 26.10 | 26.10 | 23.66 | 24.57 | 24.57 | -1.33% | 39,774 |
| Apr 27, 2026 | 23.83 | 25.63 | 23.83 | 24.90 | 24.90 | -0.52% | 49,484 |
| Apr 24, 2026 | 24.62 | 25.84 | 24.54 | 25.03 | 25.03 | 1.71% | 14,985 |
| Apr 23, 2026 | 24.60 | 25.70 | 24.15 | 24.61 | 24.61 | 0.37% | 4,634 |
| Apr 22, 2026 | 25.15 | 26.00 | 24.25 | 24.52 | 24.52 | -2.50% | 18,260 |
| Apr 21, 2026 | 26.37 | 26.37 | 25.02 | 25.15 | 25.15 | -4.48% | 21,344 |
| Apr 20, 2026 | 26.79 | 27.03 | 25.61 | 26.33 | 26.33 | 2.25% | 40,616 |
| Apr 17, 2026 | 25.75 | 25.75 | 25.00 | 25.75 | 25.75 | 4.97% | 112,399 |
| Apr 16, 2026 | 24.19 | 24.53 | 23.37 | 24.53 | 24.53 | 4.96% | 30,953 |
| Apr 15, 2026 | 21.36 | 23.37 | 21.35 | 23.37 | 23.37 | 4.99% | 21,207 |
| Apr 13, 2026 | 21.85 | 22.89 | 21.85 | 22.26 | 22.26 | -2.88% | 4,315 |
| Apr 10, 2026 | 22.43 | 23.48 | 22.43 | 22.92 | 22.92 | 2.18% | 27,065 |
| Apr 9, 2026 | 24.55 | 24.55 | 22.42 | 22.43 | 22.43 | -4.92% | 48,674 |