NSE:DSFCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	25.25	27.46	25.25	25.92	25.92	-1.93%	48,832
Mar 10, 2026	26.30	27.90	26.16	26.43	26.43	0.49%	100,233
Mar 9, 2026	25.55	27.90	25.55	26.30	26.30	-9.47%	116,438
Mar 6, 2026	31.00	31.00	27.75	29.05	29.05	-3.33%	132,374
Mar 5, 2026	30.50	33.00	28.60	30.05	30.05	1.86%	91,116
Mar 4, 2026	33.98	33.98	28.61	29.50	29.50	-11.12%	178,323
Mar 2, 2026	30.33	33.51	30.33	33.19	33.19	3.98%	198,907
Feb 27, 2026	31.92	31.92	31.92	31.92	31.92	-4.97%	97,221
Feb 26, 2026	33.59	33.59	33.59	33.59	33.59	-4.98%	23,123
Feb 25, 2026	35.35	36.99	35.35	35.35	35.35	-5.00%	109,675
Feb 24, 2026	37.25	38.00	37.21	37.21	37.21	-4.98%	42,344
Feb 23, 2026	39.16	39.16	39.16	39.16	39.16	-5.00%	52,381
Feb 20, 2026	40.74	45.02	40.74	41.22	41.22	-3.87%	202,710
Feb 19, 2026	42.88	42.88	42.88	42.88	42.88	-4.99%	5,869
Feb 18, 2026	45.13	45.13	45.13	45.13	45.13	-4.99%	5,291