DCM Financial Services Limited (NSE:DCMFINSERV)
India · Delayed Price · Currency is INR 5.40
-0.05 (-0.92%)
Jul 3, 2026, 3:14 PM IST
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.62 | 5.62 | 5.51 | 5.58 | 5.58 | -0.71% | 129 |
| Jun 10, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 0.36% | 471 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.57 | 5.60 | 5.60 | -1.41% | 1,590 |
| Jun 8, 2026 | 5.79 | 5.90 | 5.68 | 5.68 | 5.68 | -1.90% | 7,272 |
| Jun 5, 2026 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | - | 5,970 |
| Jun 4, 2026 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 1.58% | 6,334 |
| Jun 3, 2026 | 6.18 | 6.18 | 5.70 | 5.70 | 5.70 | -3.72% | 10,422 |
| Jun 2, 2026 | 6.11 | 6.41 | 5.81 | 5.92 | 5.92 | -3.11% | 47,596 |
| Jun 1, 2026 | 6.27 | 6.27 | 5.71 | 6.11 | 6.11 | 2.17% | 65,602 |
| May 29, 2026 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 4.91% | 12,764 |
| May 27, 2026 | 5.70 | 5.70 | 5.43 | 5.70 | 5.70 | 4.97% | 13,326 |
| May 26, 2026 | 5.28 | 5.43 | 5.01 | 5.43 | 5.43 | 4.83% | 22,559 |
| May 25, 2026 | 5.05 | 5.30 | 4.82 | 5.18 | 5.18 | 2.57% | 24,900 |
| May 22, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.81% | 3,517 |
| May 21, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 1.85% | 2,302 |
| May 20, 2026 | 4.76 | 4.87 | 4.76 | 4.87 | 4.87 | 1.88% | 7,338 |
| May 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 1,617 |
| 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 |