Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

DCM Shriram Fine Chemicals Limited (DSFCL) Historical Prices

IN:DSFCL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202627.9427.9427.9027.9027.90+4.49%20.00
Nov 12, 202628.2228.2226.7026.7026.70-1.07%1880.01
Nov 11, 202627.5027.5026.9026.9926.99-0.41%4,0590.27
Nov 10, 202627.1027.4026.5627.1027.100.00%00.00
Nov 09, 202626.5627.4026.5627.1027.10+1.16%3,3480.22
Nov 06, 202627.5028.4926.7826.7926.79-4.46%9,5240.63
Nov 05, 202628.2528.8926.6028.0428.04+1.23%20,1711.34
Nov 04, 202628.0028.1525.5027.7027.70+3.32%33,3902.30
Nov 03, 202626.5027.6426.3526.8126.81+1.75%3,4380.24
Nov 02, 202625.2526.3525.1026.3526.35+4.98%8,5450.59
Oct 30, 202626.5227.2024.7525.1025.10-3.46%3,9510.27
Oct 29, 202625.0026.0425.0026.0026.00+4.84%6,2250.43
Oct 28, 202624.7525.5524.7524.8024.80-3.54%2,2450.15
Oct 27, 202624.5025.9524.3725.7125.71+0.23%4,1630.28
Oct 26, 202624.8025.6724.3025.6525.65+3.43%9790.07
Oct 23, 202624.3025.9924.3024.8024.80-2.78%4,0260.27
Oct 22, 202625.7525.7524.5025.5125.51-0.82%14,4100.99
Oct 21, 202626.5526.8025.7025.7225.72-3.13%4,9960.33
Oct 20, 202626.5527.0125.6626.5526.550.00%00.00
Oct 19, 202627.0127.0125.6626.5526.55-1.70%7,5310.46
Oct 16, 202627.5028.8726.7027.0127.01-2.00%1,9290.11
Oct 15, 202628.0028.0027.5027.5627.56-1.57%2,2160.13
Oct 14, 202628.4828.4827.6528.0028.000.00%6,4610.38
Oct 13, 202628.3528.5027.7128.0028.00-3.98%10,1770.59
Oct 12, 202629.0029.1828.3029.1629.16-2.08%8,9740.52
Oct 09, 202628.9929.9028.0129.7829.78+4.49%3,9500.22
Oct 08, 202630.0031.1928.4128.5028.50-4.52%14,2980.80
Oct 07, 202627.9029.9827.9029.8529.85+3.90%4,0870.23
Oct 06, 202628.0028.8427.2328.7328.73+4.47%9,2730.52
Oct 05, 202628.0028.9627.1727.5027.50-1.43%4,8000.26
Oct 02, 202627.9029.4827.3727.9027.900.00%00.00
Oct 01, 202628.7129.4827.3727.9027.90-2.82%5,7200.31
Sep 30, 202628.5230.4828.2228.7128.71-1.24%6,7930.37
Sep 29, 202630.7531.5229.0529.0729.07-4.91%27,4241.50
Sep 28, 202631.4731.4729.7030.5730.57-0.94%14,9130.82
Sep 25, 202631.5031.6930.0930.8630.86-2.56%43,5272.47
Sep 24, 202631.6031.9029.7631.6731.67+3.90%116,3517.32
Sep 23, 202629.7030.4828.5130.4830.48+4.99%92,9496.44
Sep 22, 202628.0229.0327.9929.0329.03+4.99%72,8075.42
Sep 21, 202626.1827.6525.0427.6527.65+4.97%56,7194.49
Sep 18, 202625.5026.3525.0026.3426.34+4.94%67,5835.78
Sep 17, 202625.9425.9425.0525.1025.10-1.84%2,9850.25
Sep 16, 202624.9825.7023.5625.5725.57+3.99%14,4871.25
Sep 15, 202625.4725.4724.0624.5924.59-2.03%24,4762.13
Sep 14, 202625.1025.9024.6225.1025.100.00%00.00
Sep 11, 202625.5025.9024.6225.1025.10-1.95%12,3201.06
Sep 10, 202625.7126.7225.5025.6025.60-3.40%8,6140.73
Sep 09, 202626.8326.8326.0226.5026.50-0.64%3,4850.29
Sep 08, 202625.9527.5025.9526.6726.67+0.72%5,0970.43
Sep 07, 202626.4726.5825.2526.4826.48+3.16%1,8290.15