DCM Shriram Industries Limited (BOM:523369)
India · Delayed Price · Currency is INR 40.47
-1.37 (-3.27%)
At close: Sep 11, 2026
DCM Shriram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |