DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.69	51.90	46.16	50.10	50.10	2.96%	748,316
Oct 22, 2026	55.03	56.00	46.02	48.66	48.66	-9.59%	2,341,933
Oct 21, 2026	52.18	57.32	49.25	53.82	53.82	12.66%	1,639,795
Oct 19, 2026	41.00	47.77	38.76	47.77	47.77	19.99%	296,055
Oct 16, 2026	40.69	40.80	39.49	39.81	39.81	-0.70%	7,019
Oct 15, 2026	41.16	41.28	39.92	40.09	40.09	-2.12%	6,257
Oct 14, 2026	40.75	43.34	40.37	40.96	40.96	0.79%	521,940
Oct 13, 2026	41.90	41.90	40.32	40.64	40.64	-1.41%	51,984
Oct 12, 2026	38.27	41.50	38.27	41.22	41.22	5.56%	29,456
Oct 9, 2026	39.15	39.17	38.05	39.05	39.05	1.75%	8,355
Oct 8, 2026	39.50	40.41	38.29	38.38	38.38	-4.27%	22,617
Oct 7, 2026	40.00	40.60	39.40	40.09	40.09	0.78%	15,704
Oct 6, 2026	39.65	40.81	39.04	39.78	39.78	1.71%	78,462
Oct 5, 2026	37.60	45.32	37.60	39.11	39.11	3.55%	310,091
Oct 1, 2026	40.00	40.01	37.40	37.77	37.77	-4.38%	10,595
Sep 30, 2026	39.00	40.31	38.99	39.50	39.50	-0.28%	17,304
Sep 29, 2026	38.78	39.79	38.17	39.61	39.61	1.38%	13,060
Sep 28, 2026	39.95	40.67	38.73	39.07	39.07	-1.16%	22,811
Sep 25, 2026	37.80	41.46	37.72	39.53	39.53	4.80%	211,823
Sep 24, 2026	37.91	38.08	37.55	37.72	37.72	-0.74%	7,118
Sep 23, 2026	38.08	38.52	37.75	38.00	38.00	0.61%	18,449
Sep 22, 2026	38.51	39.00	37.72	37.77	37.77	-0.42%	7,957
Sep 21, 2026	38.00	38.40	37.50	37.93	37.93	-1.22%	13,970
Sep 18, 2026	38.23	39.60	37.51	38.40	38.40	-	37,495
Sep 17, 2026	38.27	39.85	38.27	38.40	38.40	-1.03%	7,706
Sep 16, 2026	38.71	38.80	37.60	38.80	38.80	0.75%	15,608
Sep 15, 2026	41.10	41.11	38.10	38.51	38.51	-4.84%	21,381
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