DCM Financial Services Limited (NSE:DCMFINSERV)
India · Delayed Price · Currency is INR 4.610
+0.150 (3.36%)
At close: Jan 23, 2026
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.69 | 4.69 | 4.38 | 4.61 | 4.61 | 3.36% | 6,936 |
| Jan 22, 2026 | 4.71 | 4.72 | 4.01 | 4.46 | 4.46 | -0.89% | 48,325 |
| Jan 21, 2026 | 4.51 | 4.62 | 4.37 | 4.50 | 4.50 | -5.66% | 21,867 |
| Jan 20, 2026 | 4.60 | 4.94 | 4.60 | 4.77 | 4.77 | -1.65% | 8,963 |
| Jan 19, 2026 | 4.61 | 4.94 | 4.61 | 4.85 | 4.85 | -2.81% | 28,956 |
| Jan 16, 2026 | 4.75 | 5.35 | 4.75 | 4.99 | 4.99 | 2.89% | 89,605 |
| Jan 14, 2026 | 4.75 | 5.78 | 4.26 | 4.85 | 4.85 | 0.62% | 426,732 |
| Jan 13, 2026 | 5.01 | 5.16 | 4.76 | 4.82 | 4.82 | -3.79% | 14,738 |
| Jan 12, 2026 | 5.03 | 5.38 | 5.00 | 5.01 | 5.01 | -0.79% | 22,849 |
| Jan 9, 2026 | 5.09 | 5.32 | 4.81 | 5.05 | 5.05 | -2.70% | 14,288 |
| Jan 8, 2026 | 5.49 | 5.49 | 4.80 | 5.19 | 5.19 | -1.52% | 17,587 |
| Jan 7, 2026 | 5.30 | 5.44 | 5.23 | 5.27 | 5.27 | -2.41% | 3,665 |
| Jan 6, 2026 | 5.35 | 5.44 | 5.26 | 5.40 | 5.40 | 0.56% | 27,100 |
| Jan 5, 2026 | 5.26 | 5.55 | 5.17 | 5.37 | 5.37 | -0.56% | 15,883 |
| Jan 2, 2026 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | 1.89% | 7,522 |
| Jan 1, 2026 | 5.48 | 5.48 | 5.25 | 5.30 | 5.30 | -0.38% | 13,047 |
| Dec 31, 2025 | 5.62 | 5.62 | 5.31 | 5.32 | 5.32 | -1.85% | 18,262 |
| Dec 30, 2025 | 5.60 | 5.80 | 5.00 | 5.42 | 5.42 | 2.07% | 19,644 |
| Dec 29, 2025 | 5.30 | 6.29 | 4.41 | 5.31 | 5.31 | 0.57% | 98,902 |
| Dec 26, 2025 | 5.46 | 5.70 | 5.22 | 5.28 | 5.28 | 0.19% | 17,387 |
| Dec 24, 2025 | 5.28 | 5.47 | 5.25 | 5.27 | 5.27 | -0.19% | 9,203 |
| Dec 23, 2025 | 5.29 | 5.40 | 5.23 | 5.28 | 5.28 | -0.19% | 5,805 |
| Dec 22, 2025 | 5.31 | 5.40 | 5.22 | 5.29 | 5.29 | - | 4,298 |
| Dec 19, 2025 | 5.29 | 5.40 | 5.29 | 5.29 | 5.29 | - | 11,007 |
| Dec 18, 2025 | 5.24 | 5.34 | 5.11 | 5.29 | 5.29 | -1.31% | 11,763 |
| Dec 17, 2025 | 5.31 | 5.41 | 5.27 | 5.36 | 5.36 | 1.13% | 732 |
| Dec 16, 2025 | 5.50 | 5.51 | 5.27 | 5.30 | 5.30 | -0.56% | 15,294 |
| Dec 15, 2025 | 5.29 | 5.40 | 5.22 | 5.33 | 5.33 | 0.76% | 8,129 |
| Dec 12, 2025 | 5.41 | 5.48 | 5.21 | 5.29 | 5.29 | -0.19% | 8,643 |
| Dec 11, 2025 | 5.25 | 5.45 | 5.17 | 5.30 | 5.30 | 0.57% | 14,318 |
| Dec 10, 2025 | 5.25 | 5.61 | 5.22 | 5.27 | 5.27 | -1.13% | 17,617 |
| Dec 9, 2025 | 5.22 | 5.33 | 5.21 | 5.33 | 5.33 | 0.38% | 7,058 |
| Dec 8, 2025 | 5.22 | 5.51 | 5.21 | 5.31 | 5.31 | -3.63% | 13,374 |
| Dec 5, 2025 | 5.53 | 5.80 | 5.27 | 5.51 | 5.51 | 1.85% | 13,730 |
| Dec 4, 2025 | 5.41 | 5.84 | 5.38 | 5.41 | 5.41 | 0.56% | 12,372 |
| Dec 3, 2025 | 5.57 | 5.58 | 5.30 | 5.38 | 5.38 | -3.58% | 8,780 |
| Dec 2, 2025 | 5.32 | 5.65 | 5.27 | 5.58 | 5.58 | 4.89% | 8,212 |
| Dec 1, 2025 | 5.25 | 5.60 | 5.25 | 5.32 | 5.32 | -2.21% | 12,441 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.32 | 5.44 | 5.44 | -1.45% | 36,988 |
| Nov 27, 2025 | 5.59 | 5.60 | 5.39 | 5.52 | 5.52 | 0.36% | 3,309 |
| Nov 26, 2025 | 5.23 | 5.56 | 5.23 | 5.50 | 5.50 | 2.61% | 5,713 |
| Nov 25, 2025 | 5.60 | 5.60 | 5.28 | 5.36 | 5.36 | 0.75% | 20,250 |
| Nov 24, 2025 | 5.60 | 5.60 | 5.26 | 5.32 | 5.32 | -3.10% | 29,421 |
| Nov 21, 2025 | 5.60 | 5.64 | 5.28 | 5.49 | 5.49 | -1.26% | 12,149 |
| Nov 20, 2025 | 5.31 | 5.62 | 5.22 | 5.56 | 5.56 | 4.51% | 38,925 |
| Nov 19, 2025 | 5.18 | 5.39 | 5.18 | 5.32 | 5.32 | 1.14% | 12,634 |
| Nov 18, 2025 | 5.41 | 5.59 | 5.17 | 5.26 | 5.26 | -4.19% | 68,137 |
| Nov 17, 2025 | 5.41 | 5.74 | 5.41 | 5.49 | 5.49 | -4.52% | 11,015 |
| Nov 14, 2025 | 6.15 | 6.15 | 5.70 | 5.75 | 5.75 | -6.50% | 89,546 |
| Nov 13, 2025 | 6.36 | 6.36 | 6.01 | 6.15 | 6.15 | 6.22% | 131,910 |