DCM Financial

DCM Financial Services Ltd Historical Data

NSEBSE

₹4.46

(-1.55%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	4.51	4.62	4.37	4.5	160	97,740.49	15,237
22-Jan-2026	4.71	4.72	4.01	4.46	188	2,05,496.54	32,089
23-Jan-2026	4.69	4.69	4.38	4.61	47	32,029.18	6,922
27-Jan-2026	4.84	4.84	4.06	4.47	122	96,991.83	14,041
28-Jan-2026	4.47	4.83	4.21	4.4	99	96,783.77	11,064
29-Jan-2026	4.3	4.6	3.86	4.05	199	2,42,385.31	42,662
30-Jan-2026	4.05	4.18	3.8	4	148	1,63,008.41	35,498
01-Feb-2026	4.4	4.4	3.76	3.98	78	35,845.42	6,735
02-Feb-2026	3.98	4.14	3.82	4.12	114	1,09,434.25	16,964
03-Feb-2026	4.23	4.94	4.17	4.56	139	2,87,249.04	45,202
04-Feb-2026	4.57	4.66	4.07	4.44	135	59,846.64	10,515
05-Feb-2026	5.13	5.13	4.22	4.66	273	1,73,802.34	31,298
06-Feb-2026	4.35	5	4.35	4.5	101	60,119.73	8,740
09-Feb-2026	4.6	4.87	4.14	4.55	142	43,322.89	6,689
10-Feb-2026	4.5	4.54	4.17	4.52	107	47,788.04	7,124
11-Feb-2026	4.89	4.89	4.42	4.45	111	1,27,973.47	24,838
12-Feb-2026	4.26	4.74	4.26	4.42	195	88,647.11	12,578
13-Feb-2026	4.42	4.45	4.31	4.41	54	41,115.1	7,411
16-Feb-2026	4.48	4.69	4.32	4.38	74	55,153.28	10,374
17-Feb-2026	4.38	4.61	4.38	4.41	79	62,762.94	8,627
18-Feb-2026	4.29	4.65	4.29	4.51	82	79,240.31	10,456
19-Feb-2026	4.4	4.66	4.37	4.53	66	95,337.49	16,496

DCM Financial: Related NEWS

No Record Found

Invest wise with Expert advice