DCM Financial Services Limited (NSE:DCMFINSERV)
India · Delayed Price · Currency is INR 4.780
+0.080 (1.70%)
May 18, 2026, 3:14 PM IST
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 11,941 |
| May 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,728 |
| May 14, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -0.21% | 4,650 |
| May 13, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.87% | 1,205 |
| May 12, 2026 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -1.84% | 3,879 |
| May 11, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.41% | 4,984 |
| May 8, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 1.88% | 3,974 |
| May 7, 2026 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | 1.92% | 2,344 |
| May 6, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 3,947 |
| May 5, 2026 | 4.54 | 4.62 | 4.54 | 4.60 | 4.60 | -0.65% | 6,649 |
| May 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | 11,986 |
| Apr 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | 6,083 |
| Apr 29, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.81 | -1.84% | 8,804 |
| Apr 28, 2026 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | - | 2,514 |
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 23,662 |
| Apr 24, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.96% | 5,629 |
| Apr 23, 2026 | 5.18 | 5.18 | 5.09 | 5.09 | 5.09 | -1.93% | 13,379 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -1.89% | 3,276 |
| Apr 21, 2026 | 5.37 | 5.37 | 5.29 | 5.29 | 5.29 | -1.86% | 2,113 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -1.82% | 4,454 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -1.96% | 14,453 |
| Apr 16, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 6,610 |
| Apr 15, 2026 | 5.46 | 5.68 | 5.46 | 5.60 | 5.60 | 0.54% | 9,147 |
| Apr 13, 2026 | 6.05 | 6.05 | 5.51 | 5.57 | 5.57 | -3.97% | 63,951 |
| Apr 10, 2026 | 5.77 | 5.83 | 5.61 | 5.80 | 5.80 | 4.32% | 39,975 |
| Apr 9, 2026 | 5.58 | 5.64 | 5.12 | 5.56 | 5.56 | 3.35% | 93,412 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.14 | 5.38 | 5.38 | 4.47% | 92,000 |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89% | 4,250 |
| Apr 6, 2026 | 4.45 | 4.91 | 4.45 | 4.91 | 4.91 | 4.91% | 130,218 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | 21,947 |
| Apr 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.84% | 11,488 |
| Mar 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 6,253 |
| Mar 27, 2026 | 5.45 | 5.60 | 5.44 | 5.44 | 5.44 | -4.90% | 27,016 |
| Mar 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.98% | 22,777 |
| Mar 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.90% | 36,506 |
| Mar 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95% | 5,594 |
| Mar 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.99% | 19,091 |
| Mar 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -4.88% | 7,558 |
| Mar 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 8,291 |
| Mar 17, 2026 | 8.54 | 8.55 | 7.75 | 7.75 | 7.75 | -4.91% | 263,356 |
| Mar 16, 2026 | 8.09 | 8.15 | 7.80 | 8.15 | 8.15 | 9.99% | 335,699 |
| Mar 13, 2026 | 7.26 | 7.41 | 7.25 | 7.41 | 7.41 | 9.94% | 184,866 |
| Mar 12, 2026 | 6.24 | 6.74 | 6.20 | 6.74 | 6.74 | 19.93% | 544,782 |
| Mar 11, 2026 | 5.19 | 5.62 | 4.96 | 5.62 | 5.62 | 19.83% | 330,782 |
| Mar 10, 2026 | 3.80 | 4.69 | 3.80 | 4.69 | 4.69 | 19.95% | 137,926 |
| Mar 9, 2026 | 3.70 | 4.09 | 3.70 | 3.91 | 3.91 | -4.63% | 13,291 |
| Mar 6, 2026 | 4.21 | 4.48 | 4.10 | 4.10 | 4.10 | -2.61% | 10,226 |
| Mar 5, 2026 | 3.85 | 4.59 | 3.85 | 4.21 | 4.21 | - | 6,602 |
| Mar 4, 2026 | 3.86 | 4.41 | 3.86 | 4.21 | 4.21 | - | 5,497 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.03 | 4.21 | 4.21 | -3.88% | 18,077 |