DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	42.70	43.00	40.27	41.41	41.41	-0.81%	7,724
Jul 8, 2026	41.55	44.50	40.51	41.75	41.75	1.48%	21,274
Jul 7, 2026	43.00	43.00	40.98	41.14	41.14	0.66%	17,468
Jul 6, 2026	40.00	42.88	39.34	40.87	40.87	5.96%	50,893
Jul 3, 2026	37.70	41.25	37.50	38.57	38.57	4.44%	44,139
Jul 2, 2026	37.40	39.00	37.02	37.33	36.93	-2.12%	12,032
Jul 1, 2026	39.89	39.89	37.80	38.14	37.73	1.73%	2,581
Jun 30, 2026	37.20	38.24	37.17	37.49	37.09	0.83%	4,420
Jun 29, 2026	37.00	38.44	37.00	37.18	36.78	-2.24%	5,689
Jun 25, 2026	38.49	38.55	37.80	38.03	37.62	-0.37%	2,330
Jun 24, 2026	38.05	38.54	38.00	38.17	37.76	-1.06%	5,679
Jun 23, 2026	39.10	39.10	38.14	38.58	38.17	0.73%	2,184
Jun 22, 2026	38.05	39.12	37.75	38.30	37.89	0.18%	5,267
Jun 19, 2026	38.84	38.84	38.03	38.23	37.82	-1.24%	6,894
Jun 18, 2026	38.25	39.27	38.02	38.71	38.30	1.26%	10,831
Jun 17, 2026	41.50	41.50	38.04	38.23	37.82	-1.42%	3,802
Jun 16, 2026	39.35	39.48	38.35	38.78	38.36	-0.69%	4,225
Jun 15, 2026	39.69	39.99	39.00	39.05	38.63	2.33%	10,214
Jun 12, 2026	38.90	38.90	37.50	38.16	37.75	0.47%	17,899
Jun 11, 2026	38.89	38.89	37.30	37.98	37.57	-0.96%	13,448
Jun 10, 2026	42.00	42.00	38.00	38.35	37.94	-5.40%	8,027
Jun 9, 2026	41.29	41.50	40.00	40.54	40.11	0.92%	16,884
Jun 8, 2026	42.00	42.00	39.53	40.17	39.74	1.98%	9,897
Jun 5, 2026	39.75	39.75	38.52	39.39	38.97	1.39%	8,641
Jun 4, 2026	37.99	42.30	37.90	38.85	38.43	3.13%	8,758
Jun 3, 2026	36.37	38.08	36.21	37.67	37.27	1.54%	6,559
Jun 2, 2026	36.00	38.06	36.00	37.10	36.70	1.39%	3,901
Jun 1, 2026	37.61	38.70	36.41	36.59	36.20	-4.01%	15,621
May 29, 2026	37.80	39.76	37.80	38.12	37.71	-2.21%	20,401
May 27, 2026	39.00	39.31	38.11	38.98	38.56	1.14%	11,186
May 26, 2026	40.54	40.54	38.34	38.54	38.13	-2.55%	8,332
May 25, 2026	42.24	42.24	39.41	39.55	39.13	-4.33%	4,224
May 22, 2026	43.50	43.50	41.29	41.34	40.90	-2.50%	2,079
May 21, 2026	42.43	43.09	41.65	42.40	41.95	1.95%	5,073
May 20, 2026	42.24	44.08	41.50	41.59	41.14	-1.52%	12,814
May 19, 2026	38.44	44.00	38.44	42.23	41.78	6.72%	10,791
May 18, 2026	40.10	40.10	38.95	39.57	39.15	-2.32%	4,346
May 15, 2026	41.38	42.03	40.44	40.51	40.08	-3.16%	9,071
May 14, 2026	42.29	42.53	41.00	41.83	41.38	-1.90%	20,295
May 13, 2026	42.62	44.00	42.40	42.64	42.18	0.59%	6,759
May 12, 2026	44.00	44.24	42.15	42.39	41.94	-4.63%	38,691
May 11, 2026	47.44	47.44	44.07	44.45	43.97	-4.43%	22,024
May 8, 2026	48.00	48.60	46.48	46.51	46.01	-1.21%	10,606
May 7, 2026	48.00	48.99	47.01	47.08	46.58	-1.61%	4,024
May 6, 2026	49.00	49.00	47.04	47.85	47.34	0.57%	4,458
May 5, 2026	49.26	49.26	47.04	47.58	47.07	-1.02%	13,497
May 4, 2026	47.80	49.75	43.45	48.07	47.55	12.63%	62,718
Apr 30, 2026	39.43	43.28	39.43	42.68	42.22	8.05%	47,838
Apr 29, 2026	38.00	40.64	38.00	39.50	39.08	-0.80%	14,175
Apr 28, 2026	39.43	40.70	39.06	39.82	39.39	-0.90%	11,317