DCM Financial Services Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 01-Dec-2021 | 3.20 | 3.25 | 3.15 | 3.20 | 56 | 0.06 | 20,012 | 0.10 | 0 |
| 30-Nov-2021 | 3.40 | 3.40 | 3.30 | 3.30 | 23 | 0.04 | 12,047 | 0.10 | -0.10 |
| 29-Nov-2021 | 3.50 | 3.50 | 3.45 | 3.45 | 8 | 0.02 | 5,852 | 0.05 | -0 |
| 26-Nov-2021 | 3.60 | 3.60 | 3.60 | 3.60 | 19 | 0.02 | 4,639 | 0 | 0 |
| 25-Nov-2021 | 3.75 | 3.75 | 3.75 | 3.75 | 16 | 0 | 745 | 0 | 0 |
| 24-Nov-2021 | 3.90 | 3.90 | 3.90 | 3.90 | 14 | 0.01 | 1,735 | 0 | 0 |
| 23-Nov-2021 | 4.50 | 4.50 | 4.10 | 4.10 | 28 | 0.02 | 5,093 | 0.40 | -0.40 |
| 22-Nov-2021 | 4.25 | 4.35 | 3.95 | 4.30 | 310 | 0.35 | 63,434 | 0.40 | 0.05 |
| 18-Nov-2021 | 4.20 | 4.20 | 4.10 | 4.15 | 285 | 0.40 | 91,766 | 0.10 | -0 |
| 17-Nov-2021 | 4 | 4 | 4 | 4 | 126 | 0.05 | 12,407 | 0 | 0 |
| 16-Nov-2021 | 3.85 | 3.85 | 3.85 | 3.85 | 13 | 0.02 | 6,264 | 0 | 0 |
| 15-Nov-2021 | 3.70 | 3.70 | 3.65 | 3.70 | 121 | 0.09 | 24,162 | 0.05 | 0 |
| 12-Nov-2021 | 3.55 | 3.55 | 3.55 | 3.55 | 29 | 0.03 | 7,818 | 0 | 0 |
| 11-Nov-2021 | 3.50 | 3.50 | 3.35 | 3.40 | 73 | 0.07 | 20,223 | 0.15 | -0.10 |
| 10-Nov-2021 | 3.30 | 3.35 | 3.20 | 3.35 | 63 | 0.03 | 7,646 | 0.15 | 0.05 |
| 09-Nov-2021 | 3.25 | 3.30 | 3.05 | 3.20 | 83 | 0.12 | 35,057 | 0.25 | -0 |
| 08-Nov-2021 | 3.30 | 3.30 | 3.05 | 3.15 | 107 | 0.05 | 14,876 | 0.25 | -0.20 |
| 04-Nov-2021 | 3.20 | 3.20 | 3.20 | 3.20 | 9 | 0.01 | 3,789 | 0 | 0 |
| 03-Nov-2021 | 3.30 | 3.30 | 3 | 3.05 | 122 | 0.12 | 23,821 | 0.30 | -0.30 |
| 02-Nov-2021 | 3.40 | 3.45 | 3.15 | 3.15 | 67 | 0.05 | 14,202 | 0.30 | -0.30 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for DCM Financial Services Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
