DCM Shriram Fine Chemicals Limited (NSE:DSFCL)
India · Delayed Price · Currency is INR 27.90
-1.04 (-3.59%)
At close: Oct 1, 2026
NSE:DSFCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 28.75 | 29.59 | 27.60 | 27.90 | 27.90 | -3.59% | 87,628 |
| Sep 30, 2026 | 29.17 | 29.80 | 28.19 | 28.94 | 28.94 | -0.55% | 45,090 |
| Sep 29, 2026 | 30.51 | 30.98 | 28.98 | 29.10 | 29.10 | -4.59% | 97,473 |
| Sep 28, 2026 | 29.55 | 31.94 | 29.55 | 30.50 | 30.50 | -1.90% | 58,458 |
| Sep 25, 2026 | 32.21 | 32.21 | 30.01 | 31.09 | 31.09 | -1.55% | 136,185 |
| Sep 24, 2026 | 31.25 | 31.76 | 30.25 | 31.58 | 31.58 | 4.40% | 164,659 |
| Sep 23, 2026 | 29.70 | 30.25 | 28.02 | 30.25 | 30.25 | 5.00% | 93,917 |
| Sep 22, 2026 | 28.68 | 28.81 | 28.00 | 28.81 | 28.81 | 4.99% | 120,100 |
| Sep 21, 2026 | 25.78 | 27.44 | 25.55 | 27.44 | 27.44 | 4.97% | 102,112 |
| Sep 18, 2026 | 25.00 | 26.20 | 24.31 | 26.14 | 26.14 | 4.64% | 92,554 |
| Sep 17, 2026 | 25.73 | 25.88 | 24.70 | 24.98 | 24.98 | -2.99% | 61,004 |
| Sep 16, 2026 | 24.54 | 25.76 | 23.45 | 25.75 | 25.75 | 4.93% | 49,571 |
| Sep 15, 2026 | 24.16 | 25.00 | 24.16 | 24.54 | 24.54 | -0.77% | 91,373 |
| Sep 11, 2026 | 25.50 | 25.89 | 24.70 | 24.73 | 24.73 | -2.98% | 104,784 |
| Sep 10, 2026 | 26.24 | 26.48 | 25.38 | 25.49 | 25.49 | -2.86% | 68,627 |
| Sep 9, 2026 | 26.93 | 26.93 | 26.02 | 26.24 | 26.24 | -1.87% | 18,395 |
| Sep 8, 2026 | 26.00 | 26.90 | 26.00 | 26.74 | 26.74 | 2.89% | 72,207 |
| Sep 7, 2026 | 25.81 | 26.39 | 25.25 | 25.99 | 25.99 | 0.70% | 43,735 |
| Sep 4, 2026 | 25.79 | 26.24 | 25.50 | 25.81 | 25.81 | 0.23% | 66,854 |
| Sep 3, 2026 | 25.80 | 26.49 | 25.31 | 25.75 | 25.75 | -1.83% | 30,199 |
| Sep 2, 2026 | 26.01 | 26.53 | 25.56 | 26.23 | 26.23 | 0.61% | 24,672 |
| Sep 1, 2026 | 26.93 | 26.93 | 26.01 | 26.07 | 26.07 | -2.98% | 30,409 |
| Aug 31, 2026 | 27.29 | 27.45 | 26.65 | 26.87 | 26.87 | -1.07% | 31,543 |
| Aug 28, 2026 | 26.97 | 27.24 | 26.97 | 27.16 | 27.16 | 0.70% | 43,539 |
| Aug 27, 2026 | 27.50 | 27.57 | 26.97 | 26.97 | 26.97 | -1.93% | 56,018 |
| Aug 26, 2026 | 26.99 | 27.51 | 26.99 | 27.50 | 27.50 | 1.89% | 22,226 |
| Aug 25, 2026 | 27.11 | 27.15 | 26.99 | 26.99 | 26.99 | -0.41% | 15,143 |
| Aug 24, 2026 | 27.57 | 27.57 | 27.05 | 27.10 | 27.10 | -1.81% | 56,684 |
| Aug 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.00% | 22,580 |
| Aug 20, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.00% | 47,126 |
| Aug 19, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 114,701 |
| Aug 18, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.00% | 8,756 |
| Aug 17, 2026 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 0.99% | 20,441 |
| Aug 14, 2026 | 25.00 | 25.49 | 25.00 | 25.25 | 25.25 | 0.44% | 22,456 |
| Aug 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.99% | 15,263 |
| Aug 12, 2026 | 25.65 | 25.65 | 24.99 | 25.65 | 25.65 | 0.59% | 10,669 |
| Aug 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 10,270 |
| Aug 10, 2026 | 25.10 | 25.11 | 25.00 | 25.00 | 25.00 | -0.36% | 47,136 |
| Aug 7, 2026 | 25.40 | 25.40 | 25.09 | 25.09 | 25.09 | -1.99% | 19,138 |
| Aug 6, 2026 | 25.48 | 25.60 | 25.48 | 25.60 | 25.60 | -1.54% | 82,590 |
| Aug 5, 2026 | 26.30 | 26.30 | 25.55 | 26.00 | 26.00 | -0.27% | 62,805 |
| Aug 4, 2026 | 25.80 | 26.07 | 25.58 | 26.07 | 26.07 | 2.00% | 11,817 |
| Aug 3, 2026 | 25.81 | 25.81 | 25.33 | 25.56 | 25.56 | -0.97% | 16,848 |
| Jul 31, 2026 | 25.90 | 25.90 | 25.65 | 25.81 | 25.81 | -0.85% | 12,837 |
| Jul 30, 2026 | 26.55 | 26.55 | 26.02 | 26.03 | 26.03 | -1.96% | 7,000 |
| Jul 29, 2026 | 26.98 | 26.98 | 26.53 | 26.55 | 26.55 | -1.67% | 7,773 |
| Jul 28, 2026 | 27.38 | 27.38 | 27.00 | 27.00 | 27.00 | -1.39% | 13,433 |
| Jul 27, 2026 | 27.99 | 27.99 | 27.38 | 27.38 | 27.38 | -1.97% | 25,876 |
| Jul 24, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -2.00% | 10,722 |
| Jul 23, 2026 | 28.49 | 28.67 | 28.49 | 28.50 | 28.50 | 1.39% | 106,970 |