DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	42.83	44.10	41.33	41.99	41.99	-0.97%	22,651
Jul 21, 2026	42.00	44.29	42.00	42.40	42.40	2.14%	57,703
Jul 20, 2026	40.56	44.90	40.56	41.51	41.51	4.06%	32,139
Jul 17, 2026	39.88	42.00	39.50	39.89	39.89	0.08%	23,530
Jul 16, 2026	40.30	40.52	39.51	39.86	39.86	-0.47%	3,004
Jul 15, 2026	41.00	41.32	40.01	40.05	40.05	-2.08%	4,267
Jul 14, 2026	40.80	42.70	40.80	40.90	40.90	-1.23%	10,245
Jul 13, 2026	40.25	42.40	39.98	41.41	41.41	2.88%	19,786
Jul 10, 2026	41.66	41.80	39.90	40.25	40.25	-2.80%	15,281
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