DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.80	39.76	37.80	38.12	38.12	-2.21%	20,401
May 27, 2026	39.00	39.31	38.11	38.98	38.98	1.14%	11,186
May 26, 2026	40.54	40.54	38.34	38.54	38.54	-2.55%	8,332
May 25, 2026	42.24	42.24	39.41	39.55	39.55	-4.33%	4,224
May 22, 2026	43.50	43.50	41.29	41.34	41.34	-2.50%	2,079
May 21, 2026	42.43	43.09	41.65	42.40	42.40	1.95%	5,073
May 20, 2026	42.24	44.08	41.50	41.59	41.59	-1.52%	12,814
May 19, 2026	38.44	44.00	38.44	42.23	42.23	6.72%	10,791
May 18, 2026	40.10	40.10	38.95	39.57	39.57	-2.32%	4,346
May 15, 2026	41.38	42.03	40.44	40.51	40.51	-3.16%	9,071
May 14, 2026	42.29	42.53	41.00	41.83	41.83	-1.90%	20,295
May 13, 2026	42.62	44.00	42.40	42.64	42.64	0.59%	6,759
May 12, 2026	44.00	44.24	42.15	42.39	42.39	-4.63%	38,691
May 11, 2026	47.44	47.44	44.07	44.45	44.45	-4.43%	22,024
May 8, 2026	48.00	48.60	46.48	46.51	46.51	-1.21%	10,606
May 7, 2026	48.00	48.99	47.01	47.08	47.08	-1.61%	4,024
May 6, 2026	49.00	49.00	47.04	47.85	47.85	0.57%	4,458
May 5, 2026	49.26	49.26	47.04	47.58	47.58	-1.02%	13,497
May 4, 2026	47.80	49.75	43.45	48.07	48.07	12.63%	62,718
Apr 30, 2026	39.43	43.28	39.43	42.68	42.68	8.05%	47,838
Apr 29, 2026	38.00	40.64	38.00	39.50	39.50	-0.80%	14,175
Apr 28, 2026	39.43	40.70	39.06	39.82	39.82	-0.90%	11,317
Apr 27, 2026	39.00	40.31	39.00	40.18	40.18	0.02%	6,396
Apr 24, 2026	42.70	42.70	40.00	40.17	40.17	-1.86%	14,170
Apr 23, 2026	39.00	42.60	39.00	40.93	40.93	2.02%	26,325
Apr 22, 2026	39.44	40.40	39.15	40.12	40.12	3.08%	8,231
Apr 21, 2026	39.60	40.60	38.60	38.92	38.92	-1.72%	30,876
Apr 20, 2026	40.00	40.67	39.40	39.60	39.60	-2.46%	6,560
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