DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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