DCM Shriram Fine Chemicals Limited (NSE:DSFCL)
India · Delayed Price · Currency is INR 26.53
+0.52 (2.00%)
At close: Aug 19, 2026
NSE:DSFCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 114,701 |
| Aug 18, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.00% | 8,756 |
| Aug 17, 2026 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 0.99% | 20,441 |
| Aug 14, 2026 | 25.00 | 25.49 | 25.00 | 25.25 | 25.25 | 0.44% | 22,456 |
| Aug 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.99% | 15,263 |
| Aug 12, 2026 | 25.65 | 25.65 | 24.99 | 25.65 | 25.65 | 0.59% | 10,669 |
| Aug 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 10,270 |
| Aug 10, 2026 | 25.10 | 25.11 | 25.00 | 25.00 | 25.00 | -0.36% | 47,136 |
| Aug 7, 2026 | 25.40 | 25.40 | 25.09 | 25.09 | 25.09 | -1.99% | 19,138 |
| Aug 6, 2026 | 25.48 | 25.60 | 25.48 | 25.60 | 25.60 | -1.54% | 82,590 |
| Aug 5, 2026 | 26.30 | 26.30 | 25.55 | 26.00 | 26.00 | -0.27% | 62,805 |
| Aug 4, 2026 | 25.80 | 26.07 | 25.58 | 26.07 | 26.07 | 2.00% | 11,817 |
| Aug 3, 2026 | 25.81 | 25.81 | 25.33 | 25.56 | 25.56 | -0.97% | 16,848 |
| Jul 31, 2026 | 25.90 | 25.90 | 25.65 | 25.81 | 25.81 | -0.85% | 12,837 |
| Jul 30, 2026 | 26.55 | 26.55 | 26.02 | 26.03 | 26.03 | -1.96% | 7,000 |
| Jul 29, 2026 | 26.98 | 26.98 | 26.53 | 26.55 | 26.55 | -1.67% | 7,773 |
| Jul 28, 2026 | 27.38 | 27.38 | 27.00 | 27.00 | 27.00 | -1.39% | 13,433 |
| Jul 27, 2026 | 27.99 | 27.99 | 27.38 | 27.38 | 27.38 | -1.97% | 25,876 |
| Jul 24, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -2.00% | 10,722 |
| Jul 23, 2026 | 28.49 | 28.67 | 28.49 | 28.50 | 28.50 | 1.39% | 106,970 |
| Jul 22, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 4.97% | 40,693 |
| Jul 21, 2026 | 25.98 | 26.78 | 25.21 | 26.78 | 26.78 | 4.98% | 40,766 |
| Jul 20, 2026 | 25.05 | 25.59 | 23.80 | 25.51 | 25.51 | 4.63% | 80,998 |
| Jul 17, 2026 | 24.29 | 24.94 | 24.01 | 24.38 | 24.38 | 0.70% | 27,939 |
| Jul 16, 2026 | 23.84 | 24.29 | 23.41 | 24.21 | 24.21 | 2.89% | 65,543 |
| Jul 15, 2026 | 23.50 | 23.97 | 23.31 | 23.53 | 23.53 | 0.13% | 80,327 |
| Jul 14, 2026 | 23.25 | 24.60 | 23.25 | 23.50 | 23.50 | 0.26% | 98,913 |
| Jul 13, 2026 | 23.75 | 24.00 | 23.20 | 23.44 | 23.44 | -1.76% | 87,857 |
| Jul 10, 2026 | 23.12 | 24.24 | 23.12 | 23.86 | 23.86 | 1.40% | 29,554 |
| Jul 9, 2026 | 24.44 | 24.44 | 23.50 | 23.53 | 23.53 | -2.28% | 82,794 |
| 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 |