Skip to main content
logo
DCM Shriram Fine Chemicals Limited (BOM:544703)
India flag India · Delayed Price · Currency is INR
27.57
+0.54 (2.00%)
At close: Aug 21, 2026

BOM:544703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202627.5727.5727.5727.5727.572.00%18,567
Aug 20, 202627.0327.0327.0327.0327.032.00%170
Aug 19, 202627.0027.1226.5026.5026.50-0.34%24,003
Aug 18, 202626.1026.5926.1026.5926.591.99%15,763
Aug 17, 202625.6026.0725.6026.0726.072.00%12,650
Aug 14, 202625.0525.5625.0525.5625.56-4,710
Aug 13, 202624.8025.5624.8025.5625.562.00%850
Aug 12, 202625.2025.2025.0425.0625.06-1.92%5,162
Aug 11, 202625.0725.5525.0725.5525.552.00%8,189
Aug 10, 202624.9625.4624.9625.0525.05-1.61%11,411
Aug 7, 202625.4625.4625.4625.4625.46-1.96%250
Aug 6, 202625.9725.9725.9725.9725.97-2.00%1,936
Aug 5, 202625.4826.5225.4826.5026.501.92%8,359
Aug 4, 202625.5726.0025.5726.0026.000.74%11,713
Aug 3, 202625.9926.1125.8125.8125.81-0.69%5,360
Jul 31, 202625.6426.0025.6425.9925.99-0.65%7,344
Jul 30, 202626.8027.2026.1626.1626.16-1.99%2,225
Jul 29, 202626.9826.9826.5026.6926.69-0.93%2,610
Jul 28, 202626.8027.4526.8026.9426.940.04%8,640
Jul 27, 202627.9527.9526.9326.9326.93-1.86%5,246
Jul 24, 202627.4427.5027.4427.4427.44-2.00%27,252
Jul 23, 202627.6628.7827.6628.0028.00-0.78%41,276
Jul 22, 202628.2228.2228.2228.2228.224.99%46,841
Jul 21, 202626.4526.8825.3526.8826.885.00%36,559
Jul 20, 202624.7025.8424.1725.6025.603.35%14,932
Jul 17, 202624.0325.0024.0324.7724.771.02%14,160
Jul 16, 202624.0024.7523.4824.5224.522.59%21,510
Jul 15, 202623.5024.4123.3023.9023.902.36%8,489
Jul 14, 202623.0123.8823.0023.3523.35-2.26%53,757
Jul 13, 202624.0024.0023.3423.8923.890.38%3,320
Jul 10, 202623.6024.1523.0323.8023.801.67%1,644
Jul 9, 202624.4524.4523.2823.4123.41-2.46%3,304
Jul 8, 202623.5024.5423.1124.0024.00-31,244
Jul 7, 202624.0025.0023.7024.0024.00-16,501
Jul 6, 202623.4024.8823.4024.0024.000.21%2,312
Jul 3, 202624.3024.3723.5123.9523.95-1.72%13,569
Jul 2, 202624.8025.6923.6224.3724.37-1.69%16,108
Jul 1, 202624.8924.9024.1924.7924.796.30%9,877
Jun 30, 202624.2024.2023.5223.7223.32-1.21%3,768
Jun 29, 202624.7424.7423.5024.0123.611.69%8,383
Jun 25, 202624.3024.4023.3023.6123.211.59%10,743
Jun 24, 202623.1124.4023.1123.2422.85-1.11%5,838
Jun 23, 202624.4024.5023.0523.5023.10-1.76%8,473
Jun 22, 202622.6224.7022.6223.9223.520.97%9,024
Jun 19, 202623.9423.9423.1123.6923.291.89%1,829
Jun 18, 202622.9024.6822.9023.2522.86-1.23%19,337
Jun 17, 202623.4523.6223.0323.5423.140.26%11,816
Jun 16, 202624.6924.6923.3723.4823.08-0.21%8,660
Jun 15, 202623.1424.7822.5023.5323.13-0.30%16,836
Jun 12, 202624.7524.7523.0023.6023.200.04%8,982