DCM Shriram Fine Chemicals Limited DSFCL
NSE · India · Process Industries
INR 28.24-0.70 (-2.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 28.94 | -0.55% | INR 29.17 | INR 29.80 | INR 28.19 | 45.09K |
| 2026-09-29 | INR 29.10 | -4.59% | INR 30.51 | INR 30.98 | INR 28.98 | 97.47K |
| 2026-09-28 | INR 30.50 | -1.90% | INR 29.55 | INR 31.94 | INR 29.55 | 58.46K |
| 2026-09-25 | INR 31.09 | -1.55% | INR 32.21 | INR 32.21 | INR 30.01 | 136.19K |
| 2026-09-24 | INR 31.58 | +4.40% | INR 31.25 | INR 31.76 | INR 30.25 | 164.66K |
| 2026-09-23 | INR 30.25 | +5.00% | INR 29.70 | INR 30.25 | INR 28.02 | 93.92K |
| 2026-09-22 | INR 28.81 | +4.99% | INR 28.68 | INR 28.81 | INR 28.00 | 120.10K |
| 2026-09-21 | INR 27.44 | +4.97% | INR 25.78 | INR 27.44 | INR 25.55 | 102.11K |
| 2026-09-18 | INR 26.14 | +4.64% | INR 25.00 | INR 26.20 | INR 24.31 | 92.55K |
| 2026-09-17 | INR 24.98 | -2.99% | INR 25.73 | INR 25.88 | INR 24.70 | 61.00K |
| 2026-09-16 | INR 25.75 | +4.93% | INR 24.54 | INR 25.76 | INR 23.45 | 49.57K |
| 2026-09-15 | INR 24.54 | -0.77% | INR 24.16 | INR 25.00 | INR 24.16 | 91.37K |
| 2026-09-11 | INR 24.73 | -2.98% | INR 25.50 | INR 25.89 | INR 24.70 | 104.78K |
| 2026-09-10 | INR 25.49 | -2.86% | INR 26.24 | INR 26.48 | INR 25.38 | 68.63K |
| 2026-09-09 | INR 26.24 | -1.87% | INR 26.93 | INR 26.93 | INR 26.02 | 18.40K |
| 2026-09-08 | INR 26.74 | +2.89% | INR 26.00 | INR 26.90 | INR 26.00 | 72.21K |
| 2026-09-07 | INR 25.99 | +0.70% | INR 25.81 | INR 26.39 | INR 25.25 | 43.74K |
| 2026-09-04 | INR 25.81 | +0.23% | INR 25.79 | INR 26.24 | INR 25.50 | 66.85K |
| 2026-09-03 | INR 25.75 | -1.83% | INR 25.80 | INR 26.49 | INR 25.31 | 30.20K |
| 2026-09-02 | INR 26.23 | +0.61% | INR 26.01 | INR 26.53 | INR 25.56 | 24.67K |
| 2026-09-01 | INR 26.07 | -2.98% | INR 26.93 | INR 26.93 | INR 26.01 | 30.41K |
| 2026-08-31 | INR 26.87 | -1.07% | INR 27.29 | INR 27.45 | INR 26.65 | 31.54K |
| 2026-08-28 | INR 27.16 | +0.70% | INR 27.16 | INR 27.24 | INR 26.97 | 43.54K |
| 2026-08-27 | INR 26.97 | -1.93% | INR 26.97 | INR 27.57 | INR 26.97 | 56.02K |
| 2026-08-26 | INR 27.50 | +1.89% | INR 27.50 | INR 27.51 | INR 26.99 | 22.23K |
| 2026-08-25 | INR 26.99 | -0.41% | INR 26.99 | INR 27.15 | INR 26.99 | 15.14K |
| 2026-08-24 | INR 27.10 | -1.81% | INR 27.10 | INR 27.57 | INR 27.05 | 56.68K |
| 2026-08-21 | INR 27.60 | +2.00% | INR 27.60 | INR 27.60 | INR 27.60 | 22.58K |
| 2026-08-20 | INR 27.06 | +2.00% | INR 27.06 | INR 27.06 | INR 27.06 | 47.13K |
| 2026-08-19 | INR 26.53 | +2.00% | INR 26.53 | INR 26.53 | INR 26.53 | 114.70K |
| 2026-08-18 | INR 26.01 | +2.00% | INR 26.01 | INR 26.01 | INR 26.01 | 8.76K |
| 2026-08-17 | INR 25.50 | +0.99% | INR 25.75 | INR 25.75 | INR 25.50 | 20.44K |
| 2026-08-14 | INR 25.25 | +0.44% | INR 25.25 | INR 25.49 | INR 25.00 | 22.46K |
| 2026-08-13 | INR 25.14 | -1.99% | INR 25.14 | INR 25.14 | INR 25.14 | 15.26K |
| 2026-08-12 | INR 25.65 | +0.59% | INR 25.65 | INR 25.65 | INR 24.99 | 10.67K |
| 2026-08-11 | INR 25.50 | +2.00% | INR 25.50 | INR 25.50 | INR 25.50 | 10.27K |
| 2026-08-10 | INR 25.00 | -0.36% | INR 25.00 | INR 25.11 | INR 25.00 | 47.14K |
| 2026-08-07 | INR 25.09 | -1.99% | INR 25.09 | INR 25.40 | INR 25.09 | 19.14K |
| 2026-08-06 | INR 25.60 | -1.54% | INR 25.60 | INR 25.60 | INR 25.48 | 82.59K |
| 2026-08-05 | INR 26.00 | -0.27% | INR 26.00 | INR 26.30 | INR 25.55 | 62.81K |
| 2026-08-04 | INR 26.07 | +2.00% | INR 26.07 | INR 26.07 | INR 25.58 | 11.82K |
| 2026-08-03 | INR 25.56 | -0.97% | INR 25.56 | INR 25.81 | INR 25.33 | 16.85K |
| 2026-07-31 | INR 25.81 | -0.85% | INR 25.81 | INR 25.90 | INR 25.65 | 12.84K |
| 2026-07-30 | INR 26.03 | -1.96% | INR 26.03 | INR 26.55 | INR 26.02 | 7.00K |
| 2026-07-29 | INR 26.55 | -1.67% | INR 26.55 | INR 26.98 | INR 26.53 | 7.77K |
| 2026-07-28 | INR 27.00 | -1.39% | INR 27.00 | INR 27.38 | INR 27.00 | 13.43K |
| 2026-07-27 | INR 27.38 | -1.97% | INR 27.38 | INR 27.99 | INR 27.38 | 25.88K |
| 2026-07-24 | INR 27.93 | -2.00% | INR 27.93 | INR 27.93 | INR 27.93 | 10.72K |
| 2026-07-23 | INR 28.50 | +1.39% | INR 28.50 | INR 28.67 | INR 28.49 | 106.97K |
| 2026-07-22 | INR 28.11 | +4.97% | INR 28.11 | INR 28.11 | INR 28.11 | 40.69K |
| 2026-07-21 | INR 26.78 | +4.98% | INR 25.98 | INR 26.78 | INR 25.21 | 40.77K |
| 2026-07-20 | INR 25.51 | +4.63% | INR 25.05 | INR 25.59 | INR 23.80 | 81.00K |
| 2026-07-17 | INR 24.38 | +0.70% | INR 24.29 | INR 24.94 | INR 24.01 | 27.94K |
| 2026-07-16 | INR 24.21 | +2.89% | INR 23.84 | INR 24.29 | INR 23.41 | 65.54K |
| 2026-07-15 | INR 23.53 | +0.13% | INR 23.50 | INR 23.97 | INR 23.31 | 80.33K |
| 2026-07-14 | INR 23.50 | +0.26% | INR 23.25 | INR 24.60 | INR 23.25 | 98.91K |
| 2026-07-13 | INR 23.44 | -1.76% | INR 23.75 | INR 24.00 | INR 23.20 | 87.86K |
| 2026-07-10 | INR 23.86 | +1.40% | INR 23.12 | INR 24.24 | INR 23.12 | 29.55K |
| 2026-07-09 | INR 23.53 | -2.28% | INR 24.44 | INR 24.44 | INR 23.50 | 82.79K |
| 2026-07-08 | INR 24.08 | +2.16% | INR 23.89 | INR 24.46 | INR 23.50 | 67.75K |
| 2026-07-07 | INR 23.57 | -0.80% | INR 23.76 | INR 24.60 | INR 23.10 | 113.30K |
| 2026-07-06 | INR 23.76 | -0.83% | INR 23.40 | INR 24.60 | INR 23.40 | 80.12K |
| 2026-07-03 | INR 23.96 | -1.36% | INR 24.29 | INR 24.80 | INR 23.50 | 67.49K |
| 2026-07-02 | INR 24.29 | -1.34% | INR 25.10 | INR 25.10 | INR 23.42 | 164.78K |
| 2026-07-01 | INR 24.62 | +2.58% | INR 23.73 | INR 24.78 | INR 23.73 | 116.33K |
| 2026-06-30 | INR 24.00 | +0.13% | INR 24.10 | INR 24.19 | INR 23.51 | 94.31K |
| 2026-06-29 | INR 23.97 | +0.25% | INR 23.92 | INR 24.49 | INR 23.20 | 94.88K |
| 2026-06-26 | INR 23.91 | 0.00% | INR 23.91 | INR 23.91 | INR 23.91 | 0 |
| 2026-06-25 | INR 23.91 | +1.14% | INR 24.30 | INR 24.30 | INR 23.22 | 189.82K |
| 2026-06-24 | INR 23.64 | +0.98% | INR 24.38 | INR 24.38 | INR 23.16 | 161.66K |
| 2026-06-23 | INR 23.41 | -1.47% | INR 24.25 | INR 24.25 | INR 23.10 | 52.06K |
| 2026-06-22 | INR 23.76 | +2.28% | INR 23.70 | INR 24.30 | INR 23.12 | 81.82K |
| 2026-06-19 | INR 23.23 | -0.26% | INR 23.32 | INR 23.75 | INR 22.13 | 71.32K |
| 2026-06-18 | INR 23.29 | -0.47% | INR 24.30 | INR 24.30 | INR 23.20 | 37.95K |
| 2026-06-17 | INR 23.40 | -0.51% | INR 23.52 | INR 23.52 | INR 23.06 | 41.35K |
| 2026-06-16 | INR 23.52 | -0.55% | INR 23.80 | INR 24.35 | INR 23.41 | 38.19K |
| 2026-06-15 | INR 23.65 | +0.60% | INR 24.00 | INR 24.66 | INR 23.52 | 52.15K |
| 2026-06-12 | INR 23.51 | -0.25% | INR 24.40 | INR 24.67 | INR 23.25 | 48.97K |
| 2026-06-11 | INR 23.57 | -0.42% | INR 23.40 | INR 24.60 | INR 23.40 | 54.03K |
| 2026-06-10 | INR 23.67 | -1.05% | INR 23.80 | INR 24.79 | INR 23.53 | 35.30K |
| 2026-06-09 | INR 23.92 | -0.62% | INR 24.89 | INR 24.89 | INR 23.60 | 63.70K |
| 2026-06-08 | INR 24.07 | -3.02% | INR 24.82 | INR 24.93 | INR 24.00 | 33.03K |
| 2026-06-05 | INR 24.82 | -2.05% | INR 24.55 | INR 25.34 | INR 24.51 | 39.08K |
| 2026-06-04 | INR 25.34 | +0.48% | INR 26.45 | INR 26.45 | INR 24.25 | 88.55K |
| 2026-06-03 | INR 25.22 | +3.06% | INR 25.10 | INR 25.69 | INR 24.71 | 30.66K |
| 2026-06-02 | INR 24.47 | +0.04% | INR 23.30 | INR 24.76 | INR 23.30 | 18.73K |
| 2026-06-01 | INR 24.46 | -2.47% | INR 25.98 | INR 25.98 | INR 23.90 | 63.44K |
| 2026-05-29 | INR 25.08 | -2.90% | INR 26.02 | INR 26.02 | INR 24.55 | 33.40K |
| 2026-05-28 | INR 25.83 | 0.00% | INR 25.83 | INR 25.83 | INR 25.83 | 0 |
| 2026-05-27 | INR 25.83 | +1.93% | INR 26.60 | INR 26.60 | INR 25.22 | 19.60K |