Skip to main content
logo
DCM Shriram Fine Chemicals Limited (NSE:DSFCL)
India flag India · Delayed Price · Currency is INR
26.74
+0.75 (2.89%)
Last updated: Sep 8, 2026, 3:29 PM IST

NSE:DSFCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202626.0026.9026.0026.7426.742.89%72,207
Sep 7, 202625.8126.3925.2525.9925.990.70%43,735
Sep 4, 202625.7926.2425.5025.8125.810.23%66,854
Sep 3, 202625.8026.4925.3125.7525.75-1.83%30,199
Sep 2, 202626.0126.5325.5626.2326.230.61%24,672
Sep 1, 202626.9326.9326.0126.0726.07-2.98%30,409
Aug 31, 202627.2927.4526.6526.8726.87-1.07%31,543
Aug 28, 202626.9727.2426.9727.1627.160.70%43,539
Aug 27, 202627.5027.5726.9726.9726.97-1.93%56,018
Aug 26, 202626.9927.5126.9927.5027.501.89%22,226
Aug 25, 202627.1127.1526.9926.9926.99-0.41%15,143
Aug 24, 202627.5727.5727.0527.1027.10-1.81%56,684
Aug 21, 202627.6027.6027.6027.6027.602.00%22,580
Aug 20, 202627.0627.0627.0627.0627.062.00%47,126
Aug 19, 202626.5326.5326.5326.5326.532.00%114,701
Aug 18, 202626.0126.0126.0126.0126.012.00%8,756
Aug 17, 202625.7525.7525.5025.5025.500.99%20,441
Aug 14, 202625.0025.4925.0025.2525.250.44%22,456
Aug 13, 202625.1425.1425.1425.1425.14-1.99%15,263
Aug 12, 202625.6525.6524.9925.6525.650.59%10,669
Aug 11, 202625.5025.5025.5025.5025.502.00%10,270
Aug 10, 202625.1025.1125.0025.0025.00-0.36%47,136
Aug 7, 202625.4025.4025.0925.0925.09-1.99%19,138
Aug 6, 202625.4825.6025.4825.6025.60-1.54%82,590
Aug 5, 202626.3026.3025.5526.0026.00-0.27%62,805
Aug 4, 202625.8026.0725.5826.0726.072.00%11,817
Aug 3, 202625.8125.8125.3325.5625.56-0.97%16,848
Jul 31, 202625.9025.9025.6525.8125.81-0.85%12,837
Jul 30, 202626.5526.5526.0226.0326.03-1.96%7,000
Jul 29, 202626.9826.9826.5326.5526.55-1.67%7,773
Jul 28, 202627.3827.3827.0027.0027.00-1.39%13,433
Jul 27, 202627.9927.9927.3827.3827.38-1.97%25,876
Jul 24, 202627.9327.9327.9327.9327.93-2.00%10,722
Jul 23, 202628.4928.6728.4928.5028.501.39%106,970
Jul 22, 202628.1128.1128.1128.1128.114.97%40,693
Jul 21, 202625.9826.7825.2126.7826.784.98%40,766
Jul 20, 202625.0525.5923.8025.5125.514.63%80,998
Jul 17, 202624.2924.9424.0124.3824.380.70%27,939
Jul 16, 202623.8424.2923.4124.2124.212.89%65,543
Jul 15, 202623.5023.9723.3123.5323.530.13%80,327
Jul 14, 202623.2524.6023.2523.5023.500.26%98,913
Jul 13, 202623.7524.0023.2023.4423.44-1.76%87,857
Jul 10, 202623.1224.2423.1223.8623.861.40%29,554
Jul 9, 202624.4424.4423.5023.5323.53-2.28%82,794
Jul 8, 202623.8924.4623.5024.0824.082.16%67,750
Jul 7, 202623.7624.6023.1023.5723.57-0.80%113,304
Jul 6, 202623.4024.6023.4023.7623.76-0.83%80,121
Jul 3, 202624.2924.8023.5023.9623.96-1.36%67,486
Jul 2, 202625.1025.1023.4224.2924.29-1.34%164,775
Jul 1, 202623.7324.7823.7324.6224.624.32%116,328