DCMFINSERV Historical Share Price Data

DCM Financial Services

CMP as on 28-Sep-22 14:53

9.20

Open

₹ 9.20

Turnover (lac)

Prev. Close

₹ 9.65

Day's Vol (shares)

₹ 4,337

Day's Range (₹)

₹ 9.20
₹ 9.20

DCM Financial Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Sep-2022 9.20 9.20 9.20 9.20 38 0.04 4,337 0 0
27-Sep-2022 9.65 9.65 9.65 9.65 69 0.03 3,546 0 0
26-Sep-2022 10.20 10.20 10.20 10.20 90 0.16 15,501 0 0
23-Sep-2022 10.70 10.70 10.70 10.70 277 0.53 49,933 0 0
22-Sep-2022 11.20 11.20 11.20 11.20 111 0.60 53,177 0 0
21-Sep-2022 10.70 10.70 10.70 10.70 28 0.17 16,267 0 0
20-Sep-2022 10.20 10.20 10.20 10.20 25 0.14 14,174 0 0
19-Sep-2022 9.75 9.75 9.75 9.75 42 0.16 16,250 0 0
16-Sep-2022 9.30 9.30 9.30 9.30 37 0.28 30,629 0 0
15-Sep-2022 8.90 8.90 8.90 8.90 27 0.20 22,946 0 0
14-Sep-2022 8.50 8.50 8.50 8.50 16 0.11 13,279 0 0
13-Sep-2022 8.10 8.10 8.10 8.10 122 1.11 136,459 0 0
12-Sep-2022 7.75 7.75 7.75 7.75 7 0.08 10,344 0 0
09-Sep-2022 7.40 7.40 7.40 7.40 18 0.11 15,444 0 0
08-Sep-2022 7.05 7.05 7.05 7.05 20 0.04 6,269 0 0
07-Sep-2022 6.75 6.75 6.75 6.75 10 0.02 3,503 0 0
06-Sep-2022 6.45 6.45 6.45 6.45 10 0.07 10,721 0 0
05-Sep-2022 6.15 6.15 6.15 6.15 19 0.03 5,050 0 0
02-Sep-2022 5.90 5.90 5.90 5.90 16 0.01 1,825 0 0
01-Sep-2022 5.65 5.65 5.65 5.65 45 0.23 41,435 0 0
30-Aug-2022 5.40 5.40 5.40 5.40 11 0.02 3,967 0 0
29-Aug-2022 5.05 5.15 5.05 5.15 35 0.02 4,461 0.10 0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity