Skip to main content
logo
DCM Shriram Fine Chemicals Limited (NSE:DSFCL)
India flag India · Delayed Price · Currency is INR
23.40
-0.12 (-0.51%)
At close: Jun 17, 2026

NSE:DSFCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202623.5223.5223.0623.4023.40-0.51%41,352
Jun 16, 202623.8024.3523.4123.5223.52-0.55%38,185
Jun 15, 202624.0024.6623.5223.6523.650.60%52,148
Jun 12, 202624.4024.6723.2523.5123.51-0.25%48,969
Jun 11, 202623.4024.6023.4023.5723.57-0.42%54,033
Jun 10, 202623.8024.7923.5323.6723.67-1.05%35,298
Jun 9, 202624.8924.8923.6023.9223.92-0.62%63,704
Jun 8, 202624.8224.9324.0024.0724.07-3.02%33,032
Jun 5, 202624.5525.3424.5124.8224.82-2.05%39,076
Jun 4, 202626.4526.4524.2525.3425.340.48%88,546
Jun 3, 202625.1025.6924.7125.2225.223.06%30,661
Jun 2, 202623.3024.7623.3024.4724.470.04%18,732
Jun 1, 202625.9825.9823.9024.4624.46-2.47%63,441
May 29, 202626.0226.0224.5525.0825.08-2.90%33,403
May 27, 202626.6026.6025.2225.8325.831.93%19,599
May 26, 202626.0026.9724.7025.3425.34-2.54%51,478
May 25, 202626.0127.1925.5526.0026.00-0.73%47,805
May 22, 202627.4727.5826.1026.1926.19-4.66%81,830
May 21, 202626.0028.0026.0027.4727.472.50%88,984
May 20, 202627.4627.8026.8026.8026.80-5.00%81,462
May 19, 202626.8728.2126.8728.2128.214.99%95,150
May 18, 202628.9028.9026.3226.8726.87-3.00%105,985
May 15, 202627.2628.4427.2627.7027.70-0.18%72,820
May 14, 202628.5028.5027.2227.7527.75-0.39%84,558
May 13, 202627.3128.6727.3127.8627.862.01%98,759
May 12, 202628.5029.5027.2327.3127.31-4.71%56,214
May 11, 202627.7029.3827.7028.6628.66-1.17%142,512
May 8, 202631.3031.3528.7129.0029.00-3.65%221,332
May 7, 202631.7231.7229.2630.1030.10-0.36%537,604
May 6, 202630.2130.2130.2130.2130.214.97%97,695
May 5, 202628.7828.7828.7828.7828.785.00%35,844
May 4, 202627.4127.4127.4127.4127.414.98%23,642
Apr 30, 202625.2526.1124.1626.1126.114.99%79,541
Apr 29, 202625.4925.4924.2124.8724.871.18%194,940
Apr 28, 202624.0025.8023.6024.5824.58-1.05%85,572
Apr 27, 202625.9925.9924.0124.8424.84-0.72%99,424
Apr 24, 202625.5025.5024.6325.0225.021.71%120,670
Apr 23, 202624.4225.8524.4224.6024.60-0.77%95,582
Apr 22, 202625.9525.9524.0224.7924.79-1.08%58,277
Apr 21, 202625.1526.0025.0625.0625.06-4.97%255,122
Apr 20, 202626.6927.0225.5626.3726.372.45%116,778
Apr 17, 202625.7425.7425.0025.7425.744.98%129,418
Apr 16, 202623.6124.5223.6124.5224.524.97%24,167
Apr 15, 202622.2423.3621.9223.3623.364.99%154,216
Apr 13, 202622.3922.5921.8522.2522.25-3.13%34,331
Apr 10, 202621.5523.4021.5522.9722.972.91%167,444
Apr 9, 202623.0223.5722.2322.3222.32-4.57%86,600
Apr 8, 202623.9023.9022.5623.3923.397.64%231,035
Apr 7, 202620.9822.3020.3921.7321.736.52%179,204
Apr 6, 202618.6120.4218.6120.4020.409.85%489,605