DCM Shriram Industries Limited (BOM:523369)
India · Delayed Price · Currency is INR 37.77
-1.73 (-4.38%)
At close: Oct 1, 2026
DCM Shriram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 40.00 | 40.01 | 37.40 | 37.77 | 37.77 | -4.38% | 10,595 |
| Sep 30, 2026 | 39.00 | 40.31 | 38.99 | 39.50 | 39.50 | -0.28% | 17,304 |
| Sep 29, 2026 | 38.78 | 39.79 | 38.17 | 39.61 | 39.61 | 1.38% | 13,060 |
| Sep 28, 2026 | 39.95 | 40.67 | 38.73 | 39.07 | 39.07 | -1.16% | 22,811 |
| Sep 25, 2026 | 37.80 | 41.46 | 37.72 | 39.53 | 39.53 | 4.80% | 211,823 |
| Sep 24, 2026 | 37.91 | 38.08 | 37.55 | 37.72 | 37.72 | -0.74% | 7,118 |
| Sep 23, 2026 | 38.08 | 38.52 | 37.75 | 38.00 | 38.00 | 0.61% | 18,449 |
| Sep 22, 2026 | 38.51 | 39.00 | 37.72 | 37.77 | 37.77 | -0.42% | 7,957 |
| Sep 21, 2026 | 38.00 | 38.40 | 37.50 | 37.93 | 37.93 | -1.22% | 13,970 |
| Sep 18, 2026 | 38.23 | 39.60 | 37.51 | 38.40 | 38.40 | - | 37,495 |
| Sep 17, 2026 | 38.27 | 39.85 | 38.27 | 38.40 | 38.40 | -1.03% | 7,706 |
| Sep 16, 2026 | 38.71 | 38.80 | 37.60 | 38.80 | 38.80 | 0.75% | 15,608 |
| Sep 15, 2026 | 41.10 | 41.11 | 38.10 | 38.51 | 38.51 | -4.84% | 21,381 |
| Sep 11, 2026 | 41.23 | 41.44 | 40.00 | 40.47 | 40.47 | -3.27% | 59,904 |
| Sep 10, 2026 | 42.93 | 43.25 | 41.67 | 41.84 | 41.84 | -1.39% | 17,027 |
| Sep 9, 2026 | 43.18 | 43.74 | 42.30 | 42.43 | 42.43 | -4.35% | 19,190 |
| Sep 8, 2026 | 44.29 | 45.20 | 43.65 | 44.36 | 44.36 | -0.83% | 14,759 |
| Sep 7, 2026 | 44.51 | 47.22 | 44.30 | 44.73 | 44.73 | -0.45% | 35,426 |
| Sep 4, 2026 | 47.09 | 47.09 | 44.65 | 44.93 | 44.93 | -3.44% | 18,255 |
| Sep 3, 2026 | 46.21 | 48.06 | 46.10 | 46.53 | 46.53 | 0.04% | 6,853 |
| Sep 2, 2026 | 45.95 | 47.33 | 45.91 | 46.51 | 46.51 | -0.34% | 20,670 |
| Sep 1, 2026 | 50.42 | 50.42 | 46.27 | 46.67 | 46.67 | -3.73% | 14,730 |
| Aug 31, 2026 | 47.94 | 50.00 | 47.10 | 48.48 | 48.48 | 2.65% | 25,356 |
| Aug 28, 2026 | 47.06 | 48.29 | 46.68 | 47.23 | 47.23 | 0.98% | 24,338 |
| Aug 27, 2026 | 47.68 | 49.44 | 46.50 | 46.77 | 46.77 | -1.91% | 13,848 |
| Aug 26, 2026 | 50.00 | 50.90 | 47.00 | 47.68 | 47.68 | -5.70% | 66,552 |
| Aug 25, 2026 | 52.99 | 52.99 | 49.66 | 50.56 | 50.56 | -4.80% | 49,987 |
| Aug 24, 2026 | 50.22 | 55.60 | 50.22 | 53.11 | 53.11 | 3.07% | 79,388 |
| Aug 21, 2026 | 52.53 | 53.76 | 50.65 | 51.53 | 51.53 | -3.77% | 64,485 |
| Aug 20, 2026 | 49.99 | 54.45 | 49.99 | 53.55 | 53.55 | 7.53% | 95,831 |
| Aug 19, 2026 | 46.98 | 50.00 | 46.68 | 49.80 | 49.80 | 5.91% | 84,557 |
| Aug 18, 2026 | 48.45 | 48.45 | 45.83 | 47.02 | 47.02 | 2.84% | 70,446 |
| Aug 17, 2026 | 42.26 | 46.20 | 42.26 | 45.72 | 45.72 | 8.19% | 91,526 |
| Aug 14, 2026 | 41.20 | 42.99 | 39.75 | 42.26 | 42.26 | 0.62% | 18,759 |
| Aug 13, 2026 | 44.20 | 44.68 | 41.20 | 42.00 | 42.00 | -1.87% | 14,516 |
| Aug 12, 2026 | 44.06 | 44.06 | 42.50 | 42.80 | 42.80 | -0.33% | 2,312 |
| Aug 11, 2026 | 43.82 | 43.97 | 42.93 | 42.94 | 42.94 | -3.20% | 8,048 |
| Aug 10, 2026 | 43.64 | 44.74 | 43.01 | 44.36 | 44.36 | 3.14% | 10,950 |
| Aug 7, 2026 | 43.06 | 43.93 | 42.48 | 43.01 | 43.01 | 0.96% | 5,422 |
| Aug 6, 2026 | 43.69 | 44.52 | 42.20 | 42.60 | 42.60 | -3.01% | 21,648 |
| Aug 5, 2026 | 44.86 | 44.86 | 43.09 | 43.92 | 43.92 | -0.34% | 7,856 |
| Aug 4, 2026 | 41.88 | 44.66 | 41.88 | 44.07 | 44.07 | 6.50% | 25,493 |
| Aug 3, 2026 | 40.00 | 41.99 | 39.60 | 41.38 | 41.38 | 5.64% | 11,620 |
| Jul 31, 2026 | 38.88 | 39.87 | 38.88 | 39.17 | 39.17 | -0.28% | 2,002 |
| Jul 30, 2026 | 40.03 | 40.03 | 38.50 | 39.28 | 39.28 | -0.86% | 2,957 |
| Jul 29, 2026 | 39.49 | 41.31 | 39.45 | 39.62 | 39.62 | 0.33% | 4,671 |
| Jul 28, 2026 | 39.65 | 40.15 | 39.40 | 39.49 | 39.49 | -0.20% | 3,197 |
| Jul 27, 2026 | 39.80 | 40.62 | 39.40 | 39.57 | 39.57 | -1.07% | 4,011 |
| Jul 24, 2026 | 40.00 | 40.33 | 39.01 | 40.00 | 40.00 | 0.10% | 9,733 |
| Jul 23, 2026 | 42.00 | 42.18 | 39.64 | 39.96 | 39.96 | -4.83% | 9,126 |