DCM Shriram International Limited (BOM:544702)
India · Delayed Price · Currency is INR 78.76
+2.68 (3.52%)
At close: Aug 21, 2026
BOM:544702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 70.61 | 79.01 | 70.61 | 78.76 | 78.76 | 3.52% | 3,784 |
| Aug 20, 2026 | 76.80 | 79.00 | 75.60 | 76.08 | 76.08 | 2.08% | 9,914 |
| Aug 19, 2026 | 69.41 | 75.38 | 67.97 | 74.53 | 74.53 | 8.68% | 29,313 |
| Aug 18, 2026 | 71.50 | 75.19 | 68.00 | 68.58 | 68.58 | -6.72% | 40,814 |
| Aug 17, 2026 | 81.56 | 82.80 | 73.35 | 73.52 | 73.52 | -9.79% | 35,394 |
| Aug 14, 2026 | 83.50 | 83.99 | 81.05 | 81.50 | 81.50 | -3.41% | 10,209 |
| Aug 13, 2026 | 78.63 | 85.00 | 78.63 | 84.38 | 84.38 | 3.03% | 6,140 |
| Aug 12, 2026 | 82.82 | 82.82 | 78.35 | 81.90 | 81.90 | -0.62% | 5,076 |
| Aug 11, 2026 | 84.00 | 84.00 | 81.00 | 82.41 | 82.41 | -0.17% | 3,254 |
| Aug 10, 2026 | 83.50 | 84.99 | 79.61 | 82.55 | 82.55 | -1.41% | 17,544 |
| Aug 7, 2026 | 88.00 | 88.00 | 81.33 | 83.73 | 83.73 | -2.20% | 14,279 |
| Aug 6, 2026 | 85.61 | 85.61 | 83.90 | 85.61 | 85.61 | 4.99% | 2,809 |
| Aug 5, 2026 | 78.00 | 81.90 | 78.00 | 81.54 | 81.54 | 4.54% | 5,637 |
| Aug 4, 2026 | 74.01 | 78.96 | 73.51 | 78.00 | 78.00 | 3.34% | 2,402 |
| Aug 3, 2026 | 70.10 | 76.39 | 70.10 | 75.48 | 75.48 | 3.55% | 14,418 |
| Jul 31, 2026 | 73.02 | 73.02 | 72.89 | 72.89 | 72.89 | -1.99% | 20,604 |
| Jul 30, 2026 | 76.38 | 77.15 | 74.37 | 74.37 | 74.37 | -1.99% | 11,056 |
| Jul 29, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.99% | 16,196 |
| Jul 28, 2026 | 78.70 | 78.70 | 77.42 | 77.42 | 77.42 | -2.00% | 530 |
| Jul 27, 2026 | 78.65 | 81.83 | 78.65 | 79.00 | 79.00 | -1.53% | 18,104 |
| Jul 24, 2026 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | -1.99% | 3,595 |
| Jul 23, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -2.00% | 13,882 |
| Jul 22, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -1.99% | 3,192 |
| Jul 21, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -1.99% | 26,652 |
| Jul 20, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.99% | 18,745 |
| Jul 17, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 2.00% | 14,839 |
| Jul 16, 2026 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 1.99% | 19,119 |
| Jul 15, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 1.99% | 10,262 |
| Jul 14, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 1.99% | 50,444 |
| Jul 13, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 1.99% | 14,477 |
| Jul 10, 2026 | 78.50 | 78.50 | 77.01 | 77.25 | 77.25 | 0.31% | 13,524 |
| Jul 9, 2026 | 77.31 | 77.31 | 77.01 | 77.01 | 77.01 | 1.60% | 61,193 |
| Jul 8, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.99% | 80,355 |
| Jul 7, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | 1.99% | 16,030 |
| Jul 6, 2026 | 71.45 | 72.87 | 71.45 | 72.87 | 72.87 | 2.56% | 52,335 |
| Jul 3, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.05 | -1.99% | 4,907 |
| Jul 2, 2026 | 70.25 | 72.90 | 70.11 | 72.90 | 72.49 | 1.90% | 3,922 |
| Jul 1, 2026 | 72.75 | 72.75 | 71.54 | 71.54 | 71.14 | -2.00% | 5,586 |
| Jun 30, 2026 | 73.00 | 73.13 | 71.67 | 73.00 | 72.59 | -0.18% | 17,405 |
| Jun 29, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 72.72 | 1.99% | 12,875 |
| Jun 25, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.30 | 1.99% | 28,128 |
| Jun 24, 2026 | 70.30 | 70.30 | 70.20 | 70.30 | 69.91 | 1.99% | 43,286 |
| Jun 23, 2026 | 68.93 | 68.93 | 68.92 | 68.93 | 68.54 | 2.00% | 25,268 |
| Jun 22, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.20 | 1.99% | 5,367 |
| Jun 19, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 65.89 | 1.99% | 14,379 |
| Jun 18, 2026 | 64.70 | 64.97 | 64.70 | 64.97 | 64.61 | 1.99% | 7,017 |
| Jun 17, 2026 | 63.70 | 63.90 | 63.70 | 63.70 | 63.34 | -2.00% | 4,560 |
| Jun 16, 2026 | 66.90 | 66.90 | 64.45 | 65.00 | 64.64 | -1.16% | 5,130 |
| Jun 15, 2026 | 64.50 | 65.76 | 63.51 | 65.76 | 65.39 | 1.99% | 5,522 |
| Jun 12, 2026 | 64.48 | 65.00 | 64.48 | 64.48 | 64.12 | -1.99% | 1,741 |