DCM Financial Services Limited (NSE:DCMFINSERV)
India · Delayed Price · Currency is INR 5.43
-0.07 (-1.27%)
Aug 21, 2026, 3:28 PM IST
DCM Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.51 | 5.51 | 5.07 | 5.26 | 5.26 | 4.78% | 2,305 |
| Jul 24, 2026 | 5.07 | 5.07 | 4.82 | 5.02 | 5.02 | -0.99% | 24,074 |
| Jul 23, 2026 | 5.23 | 5.23 | 5.05 | 5.07 | 5.07 | 1.40% | 3,082 |
| Jul 22, 2026 | 5.24 | 5.24 | 4.98 | 5.00 | 5.00 | -0.20% | 3,592 |
| Jul 21, 2026 | 5.20 | 5.29 | 4.91 | 5.01 | 5.01 | -2.91% | 6,131 |
| Jul 20, 2026 | 4.91 | 5.33 | 4.91 | 5.16 | 5.16 | 0.19% | 14,672 |
| Jul 17, 2026 | 5.17 | 5.36 | 5.12 | 5.15 | 5.15 | - | 3,820 |
| Jul 16, 2026 | 5.37 | 5.37 | 5.15 | 5.15 | 5.15 | -3.74% | 662 |
| Jul 15, 2026 | 5.34 | 5.36 | 5.11 | 5.35 | 5.35 | 0.19% | 9,696 |
| Jul 14, 2026 | 5.13 | 5.40 | 5.13 | 5.34 | 5.34 | -0.74% | 4,800 |
| Jul 13, 2026 | 5.56 | 5.65 | 5.15 | 5.38 | 5.38 | -0.19% | 5,881 |
| Jul 10, 2026 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1.13% | 3,188 |
| Jul 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 3,758 |
| Jul 8, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.57% | 3,682 |
| Jul 7, 2026 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | - | 294 |
| Jul 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 6,158 |
| Jul 3, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 11,571 |
| Jul 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | 6,690 |
| Jul 1, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,159 |
| Jun 30, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | - | 4,680 |
| Jun 29, 2026 | 5.48 | 5.48 | 5.40 | 5.48 | 5.48 | -0.36% | 13,184 |
| Jun 25, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -1.79% | 2,622 |
| Jun 24, 2026 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 1.82% | 474 |
| Jun 23, 2026 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | 1.10% | 13,074 |
| Jun 22, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 1.87% | 4,292 |
| Jun 19, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 1.91% | 1,760 |
| Jun 18, 2026 | 5.30 | 5.32 | 5.20 | 5.24 | 5.24 | -1.13% | 2,843 |
| Jun 17, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | -1.85% | 2,755 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.00% | 3,095 |
| Jun 15, 2026 | 5.51 | 5.57 | 5.50 | 5.51 | 5.51 | - | 1,305 |
| Jun 12, 2026 | 5.56 | 5.58 | 5.51 | 5.51 | 5.51 | -1.25% | 660 |