DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.28	34.39	32.23	33.46	33.46	1.03%	33,158
Mar 25, 2026	33.23	34.65	32.50	33.12	33.12	-0.33%	34,732
Mar 24, 2026	36.22	36.22	32.81	33.23	33.23	0.03%	8,699
Mar 23, 2026	35.50	37.00	33.00	33.22	33.22	-6.11%	13,952
Mar 20, 2026	35.80	37.74	34.82	35.38	35.38	3.03%	11,424
Mar 19, 2026	35.79	35.79	34.10	34.34	34.34	-1.38%	10,884
Mar 18, 2026	33.45	35.48	33.45	34.82	34.82	5.13%	29,018
Mar 17, 2026	32.00	34.00	32.00	33.12	33.12	0.88%	33,928
Mar 16, 2026	34.13	34.13	32.60	32.83	32.83	-3.81%	16,344
Mar 13, 2026	35.00	35.00	33.68	34.13	34.13	-2.49%	5,373
Mar 12, 2026	35.55	35.55	34.12	35.00	35.00	-1.55%	11,002
Mar 11, 2026	36.50	36.62	35.37	35.55	35.55	-1.55%	23,938
Mar 10, 2026	34.31	36.25	34.31	36.11	36.11	4.67%	18,730
Mar 9, 2026	35.10	35.77	33.79	34.50	34.50	-4.14%	25,291
Mar 6, 2026	36.56	36.56	35.78	35.99	35.99	-1.75%	30,655
Mar 5, 2026	37.00	37.70	36.05	36.63	36.63	-0.41%	29,838
Mar 4, 2026	36.12	38.03	34.65	36.78	36.78	3.99%	45,439
Mar 2, 2026	33.95	36.20	33.95	35.37	35.37	-2.64%	44,613
Feb 27, 2026	35.70	37.10	35.33	36.33	36.33	1.76%	26,136
Feb 26, 2026	34.20	35.84	34.20	35.70	35.70	3.03%	7,396
Feb 25, 2026	36.30	36.30	34.35	34.65	34.65	-0.77%	12,463
Feb 24, 2026	35.87	36.71	34.70	34.92	34.92	-2.65%	9,772
Feb 23, 2026	37.75	37.93	35.62	35.87	35.87	-2.37%	10,990
Feb 20, 2026	36.80	37.80	36.60	36.74	36.74	-0.84%	4,964
Feb 19, 2026	37.91	38.29	36.94	37.05	37.05	-2.27%	23,109
Feb 18, 2026	38.50	39.15	37.68	37.91	37.91	-3.24%	6,874
Feb 17, 2026	42.69	42.69	38.57	39.18	39.18	-0.51%	8,019
Feb 16, 2026	40.50	41.80	38.80	39.38	39.38	2.45%	18,957
Feb 13, 2026	39.14	39.15	38.05	38.44	38.44	-2.61%	2,913
Feb 12, 2026	38.72	39.79	38.72	39.47	39.47	0.82%	2,661
Feb 11, 2026	38.81	41.73	38.81	39.15	39.15	-1.61%	7,598
Feb 10, 2026	40.50	40.51	39.25	39.79	39.79	-1.44%	26,995
Feb 9, 2026	39.74	40.95	39.40	40.37	40.37	1.23%	7,326
Feb 6, 2026	38.86	40.06	38.12	39.88	39.88	2.62%	1,175
Feb 5, 2026	39.75	40.00	38.74	38.86	38.86	-2.24%	3,392
Feb 4, 2026	40.97	40.97	39.04	39.75	39.75	-0.72%	1,718
Feb 3, 2026	41.19	41.19	39.53	40.04	40.04	0.75%	6,700
Feb 2, 2026	40.50	40.60	38.10	39.74	39.74	-0.43%	10,804
Feb 1, 2026	38.76	41.74	37.41	39.91	39.91	5.03%	14,035
Jan 30, 2026	37.25	38.79	37.00	38.00	38.00	0.96%	2,719
Jan 29, 2026	36.00	39.51	36.00	37.64	37.64	-0.76%	4,165
Jan 28, 2026	38.54	38.90	36.20	37.93	37.93	0.99%	21,507
Jan 27, 2026	39.00	39.42	37.22	37.56	37.56	-5.37%	5,590
Jan 23, 2026	40.42	41.03	39.00	39.69	39.69	-0.80%	6,523
Jan 22, 2026	41.56	42.50	40.00	40.01	40.01	-0.57%	4,836
Jan 21, 2026	41.02	41.44	39.64	40.24	40.24	-2.45%	4,065
Jan 20, 2026	49.85	49.85	40.32	41.25	41.25	-6.80%	7,562
Jan 19, 2026	45.99	45.99	43.84	44.26	44.26	-2.87%	12,650
Jan 16, 2026	45.41	47.80	45.37	45.57	45.57	0.86%	3,487
Jan 14, 2026	45.55	45.88	44.66	45.18	45.18	-0.48%	8,271