DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.90	41.56	39.90	40.60	40.60	1.20%	7,025
Apr 16, 2026	40.95	41.55	40.00	40.12	40.12	0.05%	13,435
Apr 15, 2026	40.89	41.27	40.00	40.10	40.10	0.20%	5,263
Apr 13, 2026	41.00	41.00	38.71	40.02	40.02	-1.69%	5,871
Apr 10, 2026	37.40	42.06	37.40	40.71	40.71	9.05%	14,049
Apr 9, 2026	38.12	38.25	37.07	37.33	37.33	-1.09%	10,055
Apr 8, 2026	39.99	39.99	37.29	37.74	37.74	0.16%	8,379
Apr 7, 2026	38.00	38.64	37.07	37.68	37.68	0.03%	27,813
Apr 6, 2026	36.04	37.95	36.04	37.67	37.67	2.42%	11,090
Apr 2, 2026	39.00	39.00	35.10	36.78	36.78	1.83%	7,308
Apr 1, 2026	35.60	36.93	35.01	36.12	36.12	5.40%	5,551
Mar 30, 2026	33.25	35.80	33.25	34.27	34.27	2.42%	17,817
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