DCM Shriram Fine Chemicals Limited DSFCL
NSE · Hindistan · Proses Endüstrileri
INR 27,90-1,04 (-%3,59)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |