DCM Financial Services Limited (NSE:DCMFINSERV)
India · Delayed Price · Currency is INR 4.690
-0.020 (-0.42%)
Nov 11, 2026, 2:14 PM IST
DCM Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.71 | 4.71 | 4.63 | 4.69 | 4.69 | -0.42% | 6,127 |
| Nov 9, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 1.95% | 1,732 |
| Nov 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | 2,102 |
| Nov 6, 2026 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -6.12% | 5,825 |
| Nov 5, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.80% | 3,403 |
| Nov 4, 2026 | 4.55 | 4.99 | 4.55 | 4.99 | 4.99 | 9.67% | 275 |
| Nov 3, 2026 | 4.98 | 4.98 | 3.84 | 4.55 | 4.55 | -5.21% | 7,718 |
| Nov 2, 2026 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | 0.84% | 344 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 2,647 |
| Oct 29, 2026 | 4.76 | 4.85 | 4.76 | 4.80 | 4.80 | 1.05% | 4,981 |
| Oct 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.06% | 1,655 |
| Oct 27, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | -1.80% | 472 |
| Oct 26, 2026 | 4.27 | 4.99 | 4.27 | 4.99 | 4.99 | -2.92% | 2,751 |
| Oct 23, 2026 | 4.66 | 5.14 | 4.66 | 5.14 | 5.14 | 4.90% | 2,048 |
| Oct 22, 2026 | 4.99 | 4.99 | 4.51 | 4.90 | 4.90 | -2.00% | 2,550 |
| Oct 21, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | 1.63% | 2,305 |
| Oct 19, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | - | 53 |
| Oct 16, 2026 | 5.20 | 5.20 | 4.92 | 4.92 | 4.92 | -6.64% | 1,814 |
| Oct 15, 2026 | 5.00 | 5.27 | 5.00 | 5.27 | 5.27 | 5.40% | 1,132 |
| Oct 14, 2026 | 5.05 | 5.05 | 4.65 | 5.00 | 5.00 | - | 9,158 |
| Oct 13, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | -5.66% | 5,623 |
| Oct 12, 2026 | 5.77 | 5.77 | 5.19 | 5.30 | 5.30 | 10.19% | 13,018 |
| Oct 9, 2026 | 4.89 | 5.30 | 4.75 | 4.81 | 4.81 | -1.43% | 26,624 |
| Oct 8, 2026 | 4.77 | 5.40 | 4.77 | 4.88 | 4.88 | -5.24% | 40,281 |
| 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 |