DCM Shriram Fine Chemicals Limited (NSE:DSFCL)
India · Delayed Price · Currency is INR 25.34
-0.66 (-2.54%)
At close: May 26, 2026
NSE:DSFCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 26.60 | 26.60 | 25.22 | 25.83 | 25.83 | 1.93% | 19,599 |
| May 26, 2026 | 26.00 | 26.97 | 24.70 | 25.34 | 25.34 | -2.54% | 51,478 |
| May 25, 2026 | 26.01 | 27.19 | 25.55 | 26.00 | 26.00 | -0.73% | 47,805 |
| May 22, 2026 | 27.47 | 27.58 | 26.10 | 26.19 | 26.19 | -4.66% | 81,830 |
| May 21, 2026 | 26.00 | 28.00 | 26.00 | 27.47 | 27.47 | 2.50% | 88,984 |
| May 20, 2026 | 27.46 | 27.80 | 26.80 | 26.80 | 26.80 | -5.00% | 81,462 |
| May 19, 2026 | 26.87 | 28.21 | 26.87 | 28.21 | 28.21 | 4.99% | 95,150 |
| May 18, 2026 | 28.90 | 28.90 | 26.32 | 26.87 | 26.87 | -3.00% | 105,985 |
| May 15, 2026 | 27.26 | 28.44 | 27.26 | 27.70 | 27.70 | -0.18% | 72,820 |
| May 14, 2026 | 28.50 | 28.50 | 27.22 | 27.75 | 27.75 | -0.39% | 84,558 |
| May 13, 2026 | 27.31 | 28.67 | 27.31 | 27.86 | 27.86 | 2.01% | 98,759 |
| May 12, 2026 | 28.50 | 29.50 | 27.23 | 27.31 | 27.31 | -4.71% | 56,214 |
| May 11, 2026 | 27.70 | 29.38 | 27.70 | 28.66 | 28.66 | -1.17% | 142,512 |
| May 8, 2026 | 31.30 | 31.35 | 28.71 | 29.00 | 29.00 | -3.65% | 221,332 |
| May 7, 2026 | 31.72 | 31.72 | 29.26 | 30.10 | 30.10 | -0.36% | 537,604 |
| May 6, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 4.97% | 97,695 |
| May 5, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 5.00% | 35,844 |
| May 4, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 4.98% | 23,642 |
| Apr 30, 2026 | 25.25 | 26.11 | 24.16 | 26.11 | 26.11 | 4.99% | 79,541 |
| Apr 29, 2026 | 25.49 | 25.49 | 24.21 | 24.87 | 24.87 | 1.18% | 194,940 |
| Apr 28, 2026 | 24.00 | 25.80 | 23.60 | 24.58 | 24.58 | -1.05% | 85,572 |
| Apr 27, 2026 | 25.99 | 25.99 | 24.01 | 24.84 | 24.84 | -0.72% | 99,424 |
| Apr 24, 2026 | 25.50 | 25.50 | 24.63 | 25.02 | 25.02 | 1.71% | 120,670 |
| Apr 23, 2026 | 24.42 | 25.85 | 24.42 | 24.60 | 24.60 | -0.77% | 95,582 |
| Apr 22, 2026 | 25.95 | 25.95 | 24.02 | 24.79 | 24.79 | -1.08% | 58,277 |
| Apr 21, 2026 | 25.15 | 26.00 | 25.06 | 25.06 | 25.06 | -4.97% | 255,122 |
| Apr 20, 2026 | 26.69 | 27.02 | 25.56 | 26.37 | 26.37 | 2.45% | 116,778 |
| Apr 17, 2026 | 25.74 | 25.74 | 25.00 | 25.74 | 25.74 | 4.98% | 129,418 |
| Apr 16, 2026 | 23.61 | 24.52 | 23.61 | 24.52 | 24.52 | 4.97% | 24,167 |
| Apr 15, 2026 | 22.24 | 23.36 | 21.92 | 23.36 | 23.36 | 4.99% | 154,216 |
| Apr 13, 2026 | 22.39 | 22.59 | 21.85 | 22.25 | 22.25 | -3.13% | 34,331 |
| Apr 10, 2026 | 21.55 | 23.40 | 21.55 | 22.97 | 22.97 | 2.91% | 167,444 |
| Apr 9, 2026 | 23.02 | 23.57 | 22.23 | 22.32 | 22.32 | -4.57% | 86,600 |
| Apr 8, 2026 | 23.90 | 23.90 | 22.56 | 23.39 | 23.39 | 7.64% | 231,035 |
| Apr 7, 2026 | 20.98 | 22.30 | 20.39 | 21.73 | 21.73 | 6.52% | 179,204 |
| Apr 6, 2026 | 18.61 | 20.42 | 18.61 | 20.40 | 20.40 | 9.85% | 489,605 |
| Apr 2, 2026 | 18.86 | 19.87 | 17.65 | 18.57 | 18.57 | -1.85% | 125,266 |
| Apr 1, 2026 | 19.00 | 19.09 | 18.20 | 18.92 | 18.92 | 8.99% | 122,851 |
| Mar 30, 2026 | 20.00 | 21.10 | 17.28 | 17.36 | 17.36 | -9.54% | 304,014 |
| Mar 27, 2026 | 20.49 | 20.50 | 19.10 | 19.19 | 19.19 | -4.15% | 144,675 |
| Mar 25, 2026 | 20.05 | 21.21 | 19.10 | 20.02 | 20.02 | -1.04% | 136,378 |
| Mar 24, 2026 | 21.80 | 22.00 | 20.01 | 20.23 | 20.23 | -3.67% | 138,880 |
| Mar 23, 2026 | 23.48 | 23.48 | 20.85 | 21.00 | 21.00 | -4.37% | 170,033 |
| Mar 20, 2026 | 22.01 | 23.43 | 21.82 | 21.96 | 21.96 | -2.49% | 131,658 |
| Mar 19, 2026 | 23.00 | 24.02 | 22.40 | 22.52 | 22.52 | -3.55% | 94,961 |
| Mar 18, 2026 | 23.49 | 24.80 | 23.10 | 23.35 | 23.35 | 1.92% | 195,290 |
| Mar 17, 2026 | 22.29 | 24.98 | 22.29 | 22.91 | 22.91 | 2.78% | 317,480 |
| Mar 16, 2026 | 23.83 | 23.83 | 21.34 | 22.29 | 22.29 | -6.46% | 72,032 |
| Mar 13, 2026 | 25.70 | 26.78 | 22.30 | 23.83 | 23.83 | -5.14% | 71,381 |
| Mar 12, 2026 | 25.92 | 26.08 | 24.70 | 25.12 | 25.12 | -3.09% | 95,691 |