DCM Financial Services Limited (NSE:DCMFINSERV)
India
· Delayed Price · Currency is INR 4.810
-0.090 (-1.84%)
Apr 29, 2026, 3:14 PM IST
DCM Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.81 | 4.83 | 4.81 | 4.81 | 4.81 | -1.84% | 8,804 |
| Apr 28, 2026 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | - | 2,514 |
| Apr 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 23,662 |
| Apr 24, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.96% | 5,629 |
| Apr 23, 2026 | 5.18 | 5.18 | 5.09 | 5.09 | 5.09 | -1.93% | 13,379 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -1.89% | 3,276 |
| Apr 21, 2026 | 5.37 | 5.37 | 5.29 | 5.29 | 5.29 | -1.86% | 2,113 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -1.82% | 4,454 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -1.96% | 14,453 |
| Apr 16, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 6,610 |
| Apr 15, 2026 | 5.46 | 5.68 | 5.46 | 5.60 | 5.60 | 0.54% | 9,147 |
| Apr 13, 2026 | 6.05 | 6.05 | 5.51 | 5.57 | 5.57 | -3.97% | 63,951 |
| Apr 10, 2026 | 5.77 | 5.83 | 5.61 | 5.80 | 5.80 | 4.32% | 39,975 |
| Apr 9, 2026 | 5.58 | 5.64 | 5.12 | 5.56 | 5.56 | 3.35% | 93,412 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.14 | 5.38 | 5.38 | 4.47% | 92,000 |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89% | 4,250 |
| Apr 6, 2026 | 4.45 | 4.91 | 4.45 | 4.91 | 4.91 | 4.91% | 130,218 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | 21,947 |
| Apr 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.84% | 11,488 |
| Mar 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.96% | 6,253 |
| Mar 27, 2026 | 5.45 | 5.60 | 5.44 | 5.44 | 5.44 | -4.90% | 27,016 |
| Mar 25, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -4.98% | 22,777 |
| Mar 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.90% | 36,506 |
| Mar 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.95% | 5,594 |
| Mar 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.99% | 19,091 |
| Mar 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -4.88% | 7,558 |
| Mar 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.90% | 8,291 |
| Mar 17, 2026 | 8.54 | 8.55 | 7.75 | 7.75 | 7.75 | -4.91% | 263,356 |
| Mar 16, 2026 | 8.09 | 8.15 | 7.80 | 8.15 | 8.15 | 9.99% | 335,699 |
| Mar 13, 2026 | 7.26 | 7.41 | 7.25 | 7.41 | 7.41 | 9.94% | 184,866 |
| Mar 12, 2026 | 6.24 | 6.74 | 6.20 | 6.74 | 6.74 | 19.93% | 544,782 |
| Mar 11, 2026 | 5.19 | 5.62 | 4.96 | 5.62 | 5.62 | 19.83% | 330,782 |
| Mar 10, 2026 | 3.80 | 4.69 | 3.80 | 4.69 | 4.69 | 19.95% | 137,926 |
| Mar 9, 2026 | 3.70 | 4.09 | 3.70 | 3.91 | 3.91 | -4.63% | 13,291 |
| Mar 6, 2026 | 4.21 | 4.48 | 4.10 | 4.10 | 4.10 | -2.61% | 10,226 |
| Mar 5, 2026 | 3.85 | 4.59 | 3.85 | 4.21 | 4.21 | - | 6,602 |
| Mar 4, 2026 | 3.86 | 4.41 | 3.86 | 4.21 | 4.21 | - | 5,497 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.03 | 4.21 | 4.21 | -3.88% | 18,077 |
| Feb 27, 2026 | 4.71 | 4.71 | 4.38 | 4.38 | 4.38 | -1.57% | 7,382 |
| Feb 26, 2026 | 4.68 | 4.95 | 4.25 | 4.45 | 4.45 | 0.45% | 14,560 |
| Feb 25, 2026 | 4.31 | 4.77 | 4.31 | 4.43 | 4.43 | -1.12% | 11,807 |
| Feb 24, 2026 | 4.61 | 4.70 | 4.18 | 4.48 | 4.48 | -2.40% | 20,281 |
| Feb 23, 2026 | 4.44 | 5.18 | 4.33 | 4.59 | 4.59 | 2.91% | 25,687 |
| Feb 20, 2026 | 4.53 | 4.57 | 4.44 | 4.46 | 4.46 | -1.55% | 6,554 |
| Feb 19, 2026 | 4.40 | 4.66 | 4.37 | 4.53 | 4.53 | 0.44% | 20,591 |
| Feb 18, 2026 | 4.29 | 4.65 | 4.29 | 4.51 | 4.51 | 2.27% | 17,429 |
| Feb 17, 2026 | 4.38 | 4.61 | 4.38 | 4.41 | 4.41 | 0.68% | 14,059 |
| Feb 16, 2026 | 4.48 | 4.69 | 4.32 | 4.38 | 4.38 | -0.68% | 12,232 |
| Feb 13, 2026 | 4.42 | 4.45 | 4.31 | 4.41 | 4.41 | -0.23% | 9,430 |
| Feb 12, 2026 | 4.26 | 4.74 | 4.26 | 4.42 | 4.42 | -0.67% | 20,326 |
| Feb 11, 2026 | 4.89 | 4.89 | 4.42 | 4.45 | 4.45 | -1.55% | 28,051 |
| Feb 10, 2026 | 4.50 | 4.54 | 4.17 | 4.52 | 4.52 | -0.66% | 10,807 |
| Feb 9, 2026 | 4.60 | 4.87 | 4.14 | 4.55 | 4.55 | 1.11% | 9,658 |
| Feb 6, 2026 | 4.35 | 5.00 | 4.35 | 4.50 | 4.50 | -3.43% | 13,243 |
| Feb 5, 2026 | 5.13 | 5.13 | 4.22 | 4.66 | 4.66 | 4.95% | 36,608 |
| Feb 4, 2026 | 4.57 | 4.66 | 4.07 | 4.44 | 4.44 | -2.63% | 13,579 |
| Feb 3, 2026 | 4.23 | 4.94 | 4.17 | 4.56 | 4.56 | 10.68% | 62,829 |
| Feb 2, 2026 | 3.98 | 4.14 | 3.82 | 4.12 | 4.12 | 3.52% | 27,557 |
| Feb 1, 2026 | 4.40 | 4.40 | 3.76 | 3.98 | 3.98 | -0.50% | 9,067 |
| Jan 30, 2026 | 4.05 | 4.18 | 3.80 | 4.00 | 4.00 | -1.23% | 41,551 |
| Jan 29, 2026 | 4.30 | 4.60 | 3.86 | 4.05 | 4.05 | -7.95% | 59,004 |
| Jan 28, 2026 | 4.47 | 4.83 | 4.21 | 4.40 | 4.40 | -1.57% | 21,099 |
| Jan 27, 2026 | 4.84 | 4.84 | 4.06 | 4.47 | 4.47 | -3.04% | 22,365 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.38 | 4.61 | 4.61 | 3.36% | 6,936 |
| Jan 22, 2026 | 4.71 | 4.72 | 4.01 | 4.46 | 4.46 | -0.89% | 48,325 |
| Jan 21, 2026 | 4.51 | 4.62 | 4.37 | 4.50 | 4.50 | -5.66% | 21,867 |
| Jan 20, 2026 | 4.60 | 4.94 | 4.60 | 4.77 | 4.77 | -1.65% | 8,963 |
| Jan 19, 2026 | 4.61 | 4.94 | 4.61 | 4.85 | 4.85 | -2.81% | 28,956 |
| Jan 16, 2026 | 4.75 | 5.35 | 4.75 | 4.99 | 4.99 | 2.89% | 89,605 |
| Jan 14, 2026 | 4.75 | 5.78 | 4.26 | 4.85 | 4.85 | 0.62% | 426,732 |
| Jan 13, 2026 | 5.01 | 5.16 | 4.76 | 4.82 | 4.82 | -3.79% | 14,738 |
| Jan 12, 2026 | 5.03 | 5.38 | 5.00 | 5.01 | 5.01 | -0.79% | 22,849 |
| Jan 9, 2026 | 5.09 | 5.32 | 4.81 | 5.05 | 5.05 | -2.70% | 14,288 |
| Jan 8, 2026 | 5.49 | 5.49 | 4.80 | 5.19 | 5.19 | -1.52% | 17,587 |
| Jan 7, 2026 | 5.30 | 5.44 | 5.23 | 5.27 | 5.27 | -2.41% | 3,665 |
| Jan 6, 2026 | 5.35 | 5.44 | 5.26 | 5.40 | 5.40 | 0.56% | 27,100 |
| Jan 5, 2026 | 5.26 | 5.55 | 5.17 | 5.37 | 5.37 | -0.56% | 15,883 |
| Jan 2, 2026 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | 1.89% | 7,522 |
| Jan 1, 2026 | 5.48 | 5.48 | 5.25 | 5.30 | 5.30 | -0.38% | 13,047 |
| Dec 31, 2025 | 5.62 | 5.62 | 5.31 | 5.32 | 5.32 | -1.85% | 18,262 |
| Dec 30, 2025 | 5.60 | 5.80 | 5.00 | 5.42 | 5.42 | 2.07% | 19,644 |
| Dec 29, 2025 | 5.30 | 6.29 | 4.41 | 5.31 | 5.31 | 0.57% | 98,902 |
| Dec 26, 2025 | 5.46 | 5.70 | 5.22 | 5.28 | 5.28 | 0.19% | 17,387 |
| Dec 24, 2025 | 5.28 | 5.47 | 5.25 | 5.27 | 5.27 | -0.19% | 9,203 |
| Dec 23, 2025 | 5.29 | 5.40 | 5.23 | 5.28 | 5.28 | -0.19% | 5,805 |
| Dec 22, 2025 | 5.31 | 5.40 | 5.22 | 5.29 | 5.29 | - | 4,298 |
| Dec 19, 2025 | 5.29 | 5.40 | 5.29 | 5.29 | 5.29 | - | 11,007 |
| Dec 18, 2025 | 5.24 | 5.34 | 5.11 | 5.29 | 5.29 | -1.31% | 11,763 |
| Dec 17, 2025 | 5.31 | 5.41 | 5.27 | 5.36 | 5.36 | 1.13% | 732 |
| Dec 16, 2025 | 5.50 | 5.51 | 5.27 | 5.30 | 5.30 | -0.56% | 15,294 |
| Dec 15, 2025 | 5.29 | 5.40 | 5.22 | 5.33 | 5.33 | 0.76% | 8,129 |
| Dec 12, 2025 | 5.41 | 5.48 | 5.21 | 5.29 | 5.29 | -0.19% | 8,643 |
| Dec 11, 2025 | 5.25 | 5.45 | 5.17 | 5.30 | 5.30 | 0.57% | 14,318 |
| Dec 10, 2025 | 5.25 | 5.61 | 5.22 | 5.27 | 5.27 | -1.13% | 17,617 |
| Dec 9, 2025 | 5.22 | 5.33 | 5.21 | 5.33 | 5.33 | 0.38% | 7,058 |
| Dec 8, 2025 | 5.22 | 5.51 | 5.21 | 5.31 | 5.31 | -3.63% | 13,374 |
| Dec 5, 2025 | 5.53 | 5.80 | 5.27 | 5.51 | 5.51 | 1.85% | 13,730 |
| Dec 4, 2025 | 5.41 | 5.84 | 5.38 | 5.41 | 5.41 | 0.56% | 12,372 |
| Dec 3, 2025 | 5.57 | 5.58 | 5.30 | 5.38 | 5.38 | -3.58% | 8,780 |
| Dec 2, 2025 | 5.32 | 5.65 | 5.27 | 5.58 | 5.58 | 4.89% | 8,212 |