DCM Shriram Fine Chemicals Limited (BOM:544703)
India · Delayed Price · Currency is INR 27.83
+0.32 (1.16%)
At close: May 13, 2026
BOM:544703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 23.91 | 23.92 | 22.50 | 23.59 | 23.59 | 8.46% | 20,614 |
| Apr 7, 2026 | 21.00 | 22.19 | 20.58 | 21.75 | 21.75 | 7.14% | 62,604 |
| Apr 6, 2026 | 18.92 | 20.30 | 18.92 | 20.30 | 20.30 | 9.97% | 28,834 |
| Apr 2, 2026 | 17.81 | 20.00 | 17.81 | 18.46 | 18.46 | -3.00% | 34,640 |
| Apr 1, 2026 | 19.12 | 19.12 | 18.25 | 19.03 | 19.03 | 9.43% | 54,790 |
| Mar 30, 2026 | 19.50 | 21.10 | 17.30 | 17.39 | 17.39 | -9.52% | 69,125 |
| Mar 27, 2026 | 20.15 | 20.50 | 19.06 | 19.22 | 19.22 | -4.57% | 57,908 |
| Mar 25, 2026 | 20.24 | 21.08 | 20.00 | 20.14 | 20.14 | -0.49% | 34,345 |
| Mar 24, 2026 | 21.62 | 21.85 | 20.10 | 20.24 | 20.24 | -3.85% | 25,108 |
| Mar 23, 2026 | 22.75 | 22.97 | 20.50 | 21.05 | 21.05 | -5.09% | 34,809 |
| Mar 20, 2026 | 21.61 | 22.95 | 21.61 | 22.18 | 22.18 | -1.47% | 18,627 |
| Mar 19, 2026 | 23.00 | 24.12 | 22.25 | 22.51 | 22.51 | -3.02% | 23,120 |
| Mar 18, 2026 | 24.90 | 25.10 | 22.93 | 23.21 | 23.21 | 1.71% | 48,887 |
| Mar 17, 2026 | 22.50 | 24.99 | 22.50 | 22.82 | 22.82 | 2.38% | 35,687 |
| Mar 16, 2026 | 23.50 | 23.50 | 22.00 | 22.29 | 22.29 | -5.67% | 15,597 |
| Mar 13, 2026 | 25.76 | 25.79 | 22.10 | 23.63 | 23.63 | -6.75% | 7,071 |
| Mar 12, 2026 | 25.72 | 26.00 | 24.90 | 25.34 | 25.34 | -3.47% | 12,755 |
| Mar 11, 2026 | 27.00 | 27.64 | 25.71 | 26.25 | 26.25 | -0.49% | 13,911 |
| Mar 10, 2026 | 26.76 | 27.75 | 26.04 | 26.38 | 26.38 | 1.03% | 8,810 |
| Mar 9, 2026 | 27.50 | 28.90 | 25.80 | 26.11 | 26.11 | -10.67% | 33,765 |
| Mar 6, 2026 | 30.00 | 30.00 | 28.00 | 29.23 | 29.23 | -1.95% | 10,789 |
| Mar 5, 2026 | 30.00 | 33.00 | 28.83 | 29.81 | 29.81 | 0.10% | 27,635 |
| Mar 4, 2026 | 30.06 | 33.48 | 28.53 | 29.78 | 29.78 | -10.57% | 62,606 |
| Mar 2, 2026 | 31.85 | 33.53 | 30.35 | 33.30 | 33.30 | 4.26% | 35,707 |
| Feb 27, 2026 | 31.94 | 33.63 | 31.94 | 31.94 | 31.94 | -5.00% | 19,010 |
| Feb 26, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -4.97% | 6,734 |
| Feb 25, 2026 | 35.38 | 37.24 | 35.38 | 35.38 | 35.38 | -4.99% | 19,621 |