DCM Shriram Fine Chemicals Limited (NSE:DSFCL)
India · Delayed Price · Currency is INR 24.08
+0.51 (2.16%)
At close: Jul 8, 2026
NSE:DSFCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 23.89 | 24.46 | 23.50 | 24.08 | 24.08 | 2.16% | 67,750 |
| Jul 7, 2026 | 23.76 | 24.60 | 23.10 | 23.57 | 23.57 | -0.80% | 113,304 |
| Jul 6, 2026 | 23.40 | 24.60 | 23.40 | 23.76 | 23.76 | -0.83% | 80,121 |
| Jul 3, 2026 | 24.29 | 24.80 | 23.50 | 23.96 | 23.96 | -1.36% | 67,486 |
| Jul 2, 2026 | 25.10 | 25.10 | 23.42 | 24.29 | 24.29 | -1.34% | 164,775 |
| Jul 1, 2026 | 23.73 | 24.78 | 23.73 | 24.62 | 24.62 | 4.32% | 116,328 |
| Jun 30, 2026 | 24.10 | 24.19 | 23.51 | 24.00 | 23.60 | 0.13% | 94,312 |
| Jun 29, 2026 | 23.92 | 24.49 | 23.20 | 23.97 | 23.57 | 0.25% | 94,879 |
| Jun 25, 2026 | 24.30 | 24.30 | 23.22 | 23.91 | 23.51 | 1.14% | 189,817 |
| Jun 24, 2026 | 24.38 | 24.38 | 23.16 | 23.64 | 23.25 | 0.98% | 161,663 |
| Jun 23, 2026 | 24.25 | 24.25 | 23.10 | 23.41 | 23.02 | -1.47% | 52,063 |
| Jun 22, 2026 | 23.70 | 24.30 | 23.12 | 23.76 | 23.36 | 2.28% | 81,815 |
| Jun 19, 2026 | 23.32 | 23.75 | 22.13 | 23.23 | 22.84 | -0.26% | 71,323 |
| Jun 18, 2026 | 24.30 | 24.30 | 23.20 | 23.29 | 22.90 | -0.47% | 37,951 |
| Jun 17, 2026 | 23.52 | 23.52 | 23.06 | 23.40 | 23.01 | -0.51% | 41,352 |
| Jun 16, 2026 | 23.80 | 24.35 | 23.41 | 23.52 | 23.13 | -0.55% | 38,185 |
| Jun 15, 2026 | 24.00 | 24.66 | 23.52 | 23.65 | 23.26 | 0.60% | 52,148 |
| Jun 12, 2026 | 24.40 | 24.67 | 23.25 | 23.51 | 23.12 | -0.25% | 48,969 |
| Jun 11, 2026 | 23.40 | 24.60 | 23.40 | 23.57 | 23.18 | -0.42% | 54,033 |
| Jun 10, 2026 | 23.80 | 24.79 | 23.53 | 23.67 | 23.28 | -1.05% | 35,298 |
| Jun 9, 2026 | 24.89 | 24.89 | 23.60 | 23.92 | 23.52 | -0.62% | 63,704 |
| Jun 8, 2026 | 24.82 | 24.93 | 24.00 | 24.07 | 23.67 | -3.02% | 33,032 |
| Jun 5, 2026 | 24.55 | 25.34 | 24.51 | 24.82 | 24.41 | -2.05% | 39,076 |
| Jun 4, 2026 | 26.45 | 26.45 | 24.25 | 25.34 | 24.92 | 0.48% | 88,546 |
| Jun 3, 2026 | 25.10 | 25.69 | 24.71 | 25.22 | 24.80 | 3.06% | 30,661 |
| Jun 2, 2026 | 23.30 | 24.76 | 23.30 | 24.47 | 24.06 | 0.04% | 18,732 |
| Jun 1, 2026 | 25.98 | 25.98 | 23.90 | 24.46 | 24.05 | -2.47% | 63,441 |
| May 29, 2026 | 26.02 | 26.02 | 24.55 | 25.08 | 24.66 | -2.90% | 33,403 |
| May 27, 2026 | 26.60 | 26.60 | 25.22 | 25.83 | 25.40 | 1.93% | 19,599 |
| May 26, 2026 | 26.00 | 26.97 | 24.70 | 25.34 | 24.92 | -2.54% | 51,478 |
| May 25, 2026 | 26.01 | 27.19 | 25.55 | 26.00 | 25.57 | -0.73% | 47,805 |
| May 22, 2026 | 27.47 | 27.58 | 26.10 | 26.19 | 25.75 | -4.66% | 81,830 |
| May 21, 2026 | 26.00 | 28.00 | 26.00 | 27.47 | 27.01 | 2.50% | 88,984 |
| May 20, 2026 | 27.46 | 27.80 | 26.80 | 26.80 | 26.35 | -5.00% | 81,462 |
| May 19, 2026 | 26.87 | 28.21 | 26.87 | 28.21 | 27.74 | 4.99% | 95,150 |
| May 18, 2026 | 28.90 | 28.90 | 26.32 | 26.87 | 26.42 | -3.00% | 105,985 |
| May 15, 2026 | 27.26 | 28.44 | 27.26 | 27.70 | 27.24 | -0.18% | 72,820 |
| May 14, 2026 | 28.50 | 28.50 | 27.22 | 27.75 | 27.29 | -0.39% | 84,558 |
| May 13, 2026 | 27.31 | 28.67 | 27.31 | 27.86 | 27.40 | 2.01% | 98,759 |
| May 12, 2026 | 28.50 | 29.50 | 27.23 | 27.31 | 26.85 | -4.71% | 56,214 |
| May 11, 2026 | 27.70 | 29.38 | 27.70 | 28.66 | 28.18 | -1.17% | 142,512 |
| May 8, 2026 | 31.30 | 31.35 | 28.71 | 29.00 | 28.52 | -3.65% | 221,332 |
| May 7, 2026 | 31.72 | 31.72 | 29.26 | 30.10 | 29.60 | -0.36% | 537,604 |
| May 6, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.71 | 4.97% | 97,695 |
| May 5, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.30 | 5.00% | 35,844 |
| May 4, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 26.95 | 4.98% | 23,642 |
| Apr 30, 2026 | 25.25 | 26.11 | 24.16 | 26.11 | 25.67 | 4.99% | 79,541 |
| Apr 29, 2026 | 25.49 | 25.49 | 24.21 | 24.87 | 24.46 | 1.18% | 194,940 |
| Apr 28, 2026 | 24.00 | 25.80 | 23.60 | 24.58 | 24.17 | -1.05% | 85,572 |
| Apr 27, 2026 | 25.99 | 25.99 | 24.01 | 24.84 | 24.43 | -0.72% | 99,424 |