DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	38.25	39.27	38.02	38.71	38.71	1.26%	10,831
Jun 17, 2026	41.50	41.50	38.04	38.23	38.23	-1.42%	3,802
Jun 16, 2026	39.35	39.48	38.35	38.78	38.78	-0.69%	4,225
Jun 15, 2026	39.69	39.99	39.00	39.05	39.05	2.33%	10,214
Jun 12, 2026	38.90	38.90	37.50	38.16	38.16	0.47%	17,899
Jun 11, 2026	38.89	38.89	37.30	37.98	37.98	-0.96%	13,448
Jun 10, 2026	42.00	42.00	38.00	38.35	38.35	-5.40%	8,027
Jun 9, 2026	41.29	41.50	40.00	40.54	40.54	0.92%	16,884
Jun 8, 2026	42.00	42.00	39.53	40.17	40.17	1.98%	9,897
Jun 5, 2026	39.75	39.75	38.52	39.39	39.39	1.39%	8,641
Jun 4, 2026	37.99	42.30	37.90	38.85	38.85	3.13%	8,758
Jun 3, 2026	36.37	38.08	36.21	37.67	37.67	1.54%	6,559
Jun 2, 2026	36.00	38.06	36.00	37.10	37.10	1.39%	3,901
Jun 1, 2026	37.61	38.70	36.41	36.59	36.59	-4.01%	15,621
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