DCM Financial Services Limited (NSE:DCMFINSERV)
India · Delayed Price · Currency is INR 5.19
-0.10 (-1.89%)
Apr 22, 2026, 3:14 PM IST
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 4.71 | 4.71 | 4.38 | 4.38 | 4.38 | -1.57% | 7,382 |
| Feb 26, 2026 | 4.68 | 4.95 | 4.25 | 4.45 | 4.45 | 0.45% | 14,560 |
| Feb 25, 2026 | 4.31 | 4.77 | 4.31 | 4.43 | 4.43 | -1.12% | 11,807 |
| Feb 24, 2026 | 4.61 | 4.70 | 4.18 | 4.48 | 4.48 | -2.40% | 20,281 |
| Feb 23, 2026 | 4.44 | 5.18 | 4.33 | 4.59 | 4.59 | 2.91% | 25,687 |
| Feb 20, 2026 | 4.53 | 4.57 | 4.44 | 4.46 | 4.46 | -1.55% | 6,554 |
| Feb 19, 2026 | 4.40 | 4.66 | 4.37 | 4.53 | 4.53 | 0.44% | 20,591 |
| Feb 18, 2026 | 4.29 | 4.65 | 4.29 | 4.51 | 4.51 | 2.27% | 17,429 |
| Feb 17, 2026 | 4.38 | 4.61 | 4.38 | 4.41 | 4.41 | 0.68% | 14,059 |
| Feb 16, 2026 | 4.48 | 4.69 | 4.32 | 4.38 | 4.38 | -0.68% | 12,232 |
| Feb 13, 2026 | 4.42 | 4.45 | 4.31 | 4.41 | 4.41 | -0.23% | 9,430 |
| Feb 12, 2026 | 4.26 | 4.74 | 4.26 | 4.42 | 4.42 | -0.67% | 20,326 |
| Feb 11, 2026 | 4.89 | 4.89 | 4.42 | 4.45 | 4.45 | -1.55% | 28,051 |
| Feb 10, 2026 | 4.50 | 4.54 | 4.17 | 4.52 | 4.52 | -0.66% | 10,807 |
| Feb 9, 2026 | 4.60 | 4.87 | 4.14 | 4.55 | 4.55 | 1.11% | 9,658 |
| Feb 6, 2026 | 4.35 | 5.00 | 4.35 | 4.50 | 4.50 | -3.43% | 13,243 |
| Feb 5, 2026 | 5.13 | 5.13 | 4.22 | 4.66 | 4.66 | 4.95% | 36,608 |