DCM Financial Services Limited (NSE:DCMFINSERV)
India · Delayed Price · Currency is INR 5.15
-0.06 (-1.15%)
Oct 7, 2026, 3:17 PM IST
DCM Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.23 | 5.29 | 5.11 | 5.15 | 5.15 | -1.15% | 11,459 |
| Oct 6, 2026 | 5.02 | 5.30 | 4.90 | 5.21 | 5.21 | 3.78% | 39,463 |
| Oct 5, 2026 | 5.07 | 5.33 | 4.75 | 5.02 | 5.02 | -0.99% | 20,787 |
| Oct 1, 2026 | 5.19 | 5.19 | 4.74 | 5.07 | 5.07 | - | 4,145 |
| Sep 30, 2026 | 4.93 | 5.15 | 4.85 | 5.07 | 5.07 | 2.84% | 23,478 |
| Sep 29, 2026 | 5.20 | 5.20 | 4.88 | 4.93 | 4.93 | -2.57% | 11,982 |
| Sep 28, 2026 | 5.15 | 5.15 | 4.75 | 5.06 | 5.06 | 0.80% | 3,712 |
| Sep 25, 2026 | 5.09 | 5.09 | 4.96 | 5.02 | 5.02 | 0.60% | 4,208 |
| Sep 24, 2026 | 5.01 | 5.16 | 4.91 | 4.99 | 4.99 | -0.40% | 2,209 |
| Sep 23, 2026 | 4.80 | 5.16 | 4.80 | 5.01 | 5.01 | -1.57% | 7,680 |
| Sep 22, 2026 | 5.39 | 5.39 | 4.90 | 5.09 | 5.09 | 3.88% | 8,377 |
| Sep 21, 2026 | 4.90 | 5.10 | 4.83 | 4.90 | 4.90 | -5.41% | 33,088 |
| Sep 18, 2026 | 5.26 | 5.26 | 4.78 | 5.18 | 5.18 | 0.97% | 5,895 |
| Sep 17, 2026 | 5.14 | 5.25 | 4.90 | 5.13 | 5.13 | -0.19% | 18,526 |
| Sep 16, 2026 | 5.21 | 5.21 | 4.85 | 5.14 | 5.14 | 2.80% | 18,394 |
| Sep 15, 2026 | 5.07 | 5.45 | 4.78 | 5.00 | 5.00 | -1.38% | 16,937 |
| Sep 11, 2026 | 5.07 | 5.28 | 4.78 | 5.07 | 5.07 | -2.87% | 7,604 |
| Sep 10, 2026 | 5.07 | 5.24 | 5.07 | 5.22 | 5.22 | 2.35% | 8,291 |
| Sep 9, 2026 | 5.11 | 5.33 | 5.06 | 5.10 | 5.10 | -0.20% | 12,518 |
| Sep 8, 2026 | 5.31 | 5.32 | 5.06 | 5.11 | 5.11 | -4.13% | 11,363 |
| Sep 7, 2026 | 5.20 | 5.35 | 5.04 | 5.33 | 5.33 | 2.50% | 3,440 |
| Sep 4, 2026 | 5.09 | 5.37 | 5.09 | 5.20 | 5.20 | 2.16% | 5,995 |
| Sep 3, 2026 | 5.06 | 5.29 | 4.88 | 5.09 | 5.09 | -2.30% | 21,873 |
| Sep 2, 2026 | 5.20 | 5.41 | 5.05 | 5.21 | 5.21 | -0.19% | 9,021 |
| Sep 1, 2026 | 5.35 | 5.35 | 5.20 | 5.22 | 5.22 | -1.88% | 8,548 |
| Aug 31, 2026 | 5.38 | 5.39 | 5.04 | 5.32 | 5.32 | -1.12% | 2,942 |
| Aug 28, 2026 | 5.43 | 5.62 | 5.05 | 5.38 | 5.38 | -0.92% | 10,587 |
| Aug 27, 2026 | 5.34 | 5.44 | 5.27 | 5.43 | 5.43 | 1.69% | 3,239 |
| Aug 26, 2026 | 5.33 | 5.50 | 5.21 | 5.34 | 5.34 | 0.19% | 7,018 |
| Aug 25, 2026 | 5.13 | 5.49 | 5.01 | 5.33 | 5.33 | 3.90% | 9,336 |
| Aug 24, 2026 | 5.43 | 5.43 | 5.10 | 5.13 | 5.13 | -5.52% | 28,000 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.33 | 5.43 | 5.43 | -1.27% | 4,276 |
| Aug 20, 2026 | 5.50 | 5.80 | 5.14 | 5.50 | 5.50 | - | 48,142 |
| Aug 19, 2026 | 5.67 | 5.75 | 5.40 | 5.50 | 5.50 | -2.14% | 5,992 |
| Aug 18, 2026 | 5.55 | 5.79 | 5.40 | 5.62 | 5.62 | 1.26% | 7,835 |
| Aug 17, 2026 | 5.31 | 5.83 | 5.31 | 5.55 | 5.55 | 4.52% | 8,717 |
| Aug 14, 2026 | 5.83 | 5.83 | 5.05 | 5.31 | 5.31 | -1.48% | 47,606 |
| Aug 13, 2026 | 5.09 | 5.54 | 5.09 | 5.39 | 5.39 | 5.89% | 3,667 |
| Aug 12, 2026 | 5.59 | 5.59 | 4.95 | 5.09 | 5.09 | -0.78% | 37,587 |
| Aug 11, 2026 | 5.75 | 5.75 | 5.11 | 5.13 | 5.13 | -4.65% | 18,600 |
| Aug 10, 2026 | 5.33 | 5.59 | 5.33 | 5.38 | 5.38 | 1.70% | 10,606 |
| Aug 7, 2026 | 5.79 | 5.79 | 5.11 | 5.29 | 5.29 | -4.68% | 29,080 |
| Aug 6, 2026 | 5.02 | 5.89 | 5.02 | 5.55 | 5.55 | 3.54% | 61,809 |
| Aug 5, 2026 | 5.78 | 5.78 | 5.27 | 5.36 | 5.36 | 1.90% | 16,458 |
| Aug 4, 2026 | 5.28 | 5.34 | 4.98 | 5.26 | 5.26 | 6.48% | 12,868 |
| Aug 3, 2026 | 5.05 | 5.59 | 4.70 | 4.94 | 4.94 | -5.36% | 25,466 |
| Jul 31, 2026 | 5.19 | 5.37 | 5.01 | 5.22 | 5.22 | 0.58% | 5,285 |
| Jul 30, 2026 | 5.39 | 5.39 | 5.10 | 5.19 | 5.19 | 0.58% | 9,714 |
| Jul 29, 2026 | 5.27 | 5.50 | 5.07 | 5.16 | 5.16 | -1.90% | 4,838 |
| Jul 28, 2026 | 5.49 | 5.52 | 5.00 | 5.26 | 5.26 | - | 17,060 |