DCM Shriram Fine Chemicals Limited (BOM:544703)
India · Delayed Price · Currency is INR 29.85
+1.12 (3.90%)
At close: Oct 7, 2026
BOM:544703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 27.90 | 29.98 | 27.90 | 29.85 | 29.85 | 3.90% | 4,087 |
| Oct 6, 2026 | 28.00 | 28.84 | 27.23 | 28.73 | 28.73 | 4.47% | 9,273 |
| Oct 5, 2026 | 28.00 | 28.96 | 27.17 | 27.50 | 27.50 | -1.43% | 4,800 |
| Oct 1, 2026 | 28.71 | 29.48 | 27.37 | 27.90 | 27.90 | -2.82% | 5,720 |
| Sep 30, 2026 | 28.52 | 30.48 | 28.22 | 28.71 | 28.71 | -1.24% | 6,793 |
| Sep 29, 2026 | 30.75 | 31.52 | 29.05 | 29.07 | 29.07 | -4.91% | 27,424 |
| Sep 28, 2026 | 31.47 | 31.47 | 29.70 | 30.57 | 30.57 | -0.94% | 14,913 |
| Sep 25, 2026 | 31.50 | 31.69 | 30.09 | 30.86 | 30.86 | -2.56% | 43,527 |
| Sep 24, 2026 | 31.60 | 31.90 | 29.76 | 31.67 | 31.67 | 3.90% | 116,351 |
| Sep 23, 2026 | 29.70 | 30.48 | 28.51 | 30.48 | 30.48 | 4.99% | 92,949 |
| Sep 22, 2026 | 28.02 | 29.03 | 27.99 | 29.03 | 29.03 | 4.99% | 72,807 |
| Sep 21, 2026 | 26.18 | 27.65 | 25.04 | 27.65 | 27.65 | 4.97% | 56,719 |
| Sep 18, 2026 | 25.50 | 26.35 | 25.00 | 26.34 | 26.34 | 4.94% | 67,583 |
| Sep 17, 2026 | 25.94 | 25.94 | 25.05 | 25.10 | 25.10 | -1.84% | 2,985 |
| Sep 16, 2026 | 24.98 | 25.70 | 23.56 | 25.57 | 25.57 | 3.99% | 14,487 |
| Sep 15, 2026 | 25.47 | 25.47 | 24.06 | 24.59 | 24.59 | -2.03% | 24,476 |
| Sep 11, 2026 | 25.50 | 25.90 | 24.62 | 25.10 | 25.10 | -1.95% | 12,320 |
| Sep 10, 2026 | 25.71 | 26.72 | 25.50 | 25.60 | 25.60 | -3.40% | 8,614 |
| Sep 9, 2026 | 26.83 | 26.83 | 26.02 | 26.50 | 26.50 | -0.64% | 3,485 |
| Sep 8, 2026 | 25.95 | 27.50 | 25.95 | 26.67 | 26.67 | 0.72% | 5,097 |
| Sep 7, 2026 | 26.47 | 26.58 | 25.25 | 26.48 | 26.48 | 3.16% | 1,829 |
| Sep 4, 2026 | 25.73 | 26.20 | 25.51 | 25.67 | 25.67 | -0.23% | 10,933 |
| Sep 3, 2026 | 25.55 | 26.70 | 25.11 | 25.73 | 25.73 | -2.17% | 27,234 |
| Sep 2, 2026 | 25.52 | 26.62 | 25.52 | 26.30 | 26.30 | 0.23% | 10,289 |
| Sep 1, 2026 | 26.37 | 26.83 | 26.01 | 26.24 | 26.24 | -2.49% | 13,853 |
| Aug 31, 2026 | 27.37 | 27.37 | 26.13 | 26.91 | 26.91 | -1.36% | 23,794 |
| Aug 28, 2026 | 27.00 | 27.39 | 27.00 | 27.28 | 27.28 | 1.04% | 5,305 |
| Aug 27, 2026 | 27.57 | 27.57 | 27.00 | 27.00 | 27.00 | -0.11% | 11,235 |
| Aug 26, 2026 | 26.80 | 27.03 | 26.80 | 27.03 | 27.03 | 2.00% | 489 |
| Aug 25, 2026 | 27.02 | 27.15 | 26.50 | 26.50 | 26.50 | -1.92% | 1,528 |
| Aug 24, 2026 | 28.12 | 28.12 | 27.02 | 27.02 | 27.02 | -1.99% | 3,992 |
| Aug 21, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 2.00% | 18,567 |
| Aug 20, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 2.00% | 170 |
| Aug 19, 2026 | 27.00 | 27.12 | 26.50 | 26.50 | 26.50 | -0.34% | 24,003 |
| Aug 18, 2026 | 26.10 | 26.59 | 26.10 | 26.59 | 26.59 | 1.99% | 15,763 |
| Aug 17, 2026 | 25.60 | 26.07 | 25.60 | 26.07 | 26.07 | 2.00% | 12,650 |
| Aug 14, 2026 | 25.05 | 25.56 | 25.05 | 25.56 | 25.56 | - | 4,710 |
| Aug 13, 2026 | 24.80 | 25.56 | 24.80 | 25.56 | 25.56 | 2.00% | 850 |
| Aug 12, 2026 | 25.20 | 25.20 | 25.04 | 25.06 | 25.06 | -1.92% | 5,162 |
| Aug 11, 2026 | 25.07 | 25.55 | 25.07 | 25.55 | 25.55 | 2.00% | 8,189 |
| Aug 10, 2026 | 24.96 | 25.46 | 24.96 | 25.05 | 25.05 | -1.61% | 11,411 |
| Aug 7, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -1.96% | 250 |
| Aug 6, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.00% | 1,936 |
| Aug 5, 2026 | 25.48 | 26.52 | 25.48 | 26.50 | 26.50 | 1.92% | 8,359 |
| Aug 4, 2026 | 25.57 | 26.00 | 25.57 | 26.00 | 26.00 | 0.74% | 11,713 |
| Aug 3, 2026 | 25.99 | 26.11 | 25.81 | 25.81 | 25.81 | -0.69% | 5,360 |
| Jul 31, 2026 | 25.64 | 26.00 | 25.64 | 25.99 | 25.99 | -0.65% | 7,344 |
| Jul 30, 2026 | 26.80 | 27.20 | 26.16 | 26.16 | 26.16 | -1.99% | 2,225 |
| Jul 29, 2026 | 26.98 | 26.98 | 26.50 | 26.69 | 26.69 | -0.93% | 2,610 |
| Jul 28, 2026 | 26.80 | 27.45 | 26.80 | 26.94 | 26.94 | 0.04% | 8,640 |