DCM Shriram International Limited (BOM:544702)
India · Delayed Price · Currency is INR 79.87
+0.31 (0.39%)
At close: Oct 7, 2026
BOM:544702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 79.56 | 82.00 | 78.48 | 79.87 | 79.87 | 0.39% | 9,029 |
| Oct 6, 2026 | 78.41 | 80.99 | 75.94 | 79.56 | 79.56 | 2.64% | 39,021 |
| Oct 5, 2026 | 79.70 | 80.96 | 77.30 | 77.51 | 77.51 | -3.17% | 6,101 |
| Oct 1, 2026 | 86.00 | 86.00 | 77.38 | 80.05 | 80.05 | -3.40% | 23,158 |
| Sep 30, 2026 | 79.60 | 85.14 | 77.40 | 82.87 | 82.87 | 7.07% | 7,829 |
| Sep 29, 2026 | 80.89 | 80.89 | 76.00 | 77.40 | 77.40 | -1.89% | 5,148 |
| Sep 28, 2026 | 85.90 | 85.90 | 78.40 | 78.89 | 78.89 | -4.87% | 22,312 |
| Sep 25, 2026 | 88.00 | 89.60 | 82.00 | 82.93 | 82.93 | -2.70% | 63,599 |
| Sep 24, 2026 | 79.94 | 85.23 | 73.79 | 85.23 | 85.23 | 9.99% | 85,652 |
| Sep 23, 2026 | 70.99 | 77.49 | 69.87 | 77.49 | 77.49 | 9.99% | 67,559 |
| Sep 22, 2026 | 73.00 | 73.00 | 69.05 | 70.45 | 70.45 | 1.05% | 9,152 |
| Sep 21, 2026 | 70.16 | 71.32 | 68.44 | 69.72 | 69.72 | -0.29% | 4,587 |
| Sep 18, 2026 | 70.30 | 71.90 | 68.29 | 69.92 | 69.92 | -0.54% | 78,039 |
| Sep 17, 2026 | 69.70 | 70.81 | 68.40 | 70.30 | 70.30 | 0.86% | 8,282 |
| Sep 16, 2026 | 70.72 | 70.72 | 67.49 | 69.70 | 69.70 | 1.01% | 1,610 |
| Sep 15, 2026 | 72.17 | 73.79 | 68.95 | 69.00 | 69.00 | -2.40% | 6,254 |
| Sep 11, 2026 | 71.49 | 72.30 | 69.89 | 70.70 | 70.70 | -1.33% | 2,273 |
| Sep 10, 2026 | 68.16 | 75.12 | 68.16 | 71.65 | 71.65 | 3.60% | 19,750 |
| Sep 9, 2026 | 67.69 | 71.79 | 67.69 | 69.16 | 69.16 | -0.67% | 11,272 |
| Sep 8, 2026 | 67.98 | 70.50 | 67.98 | 69.63 | 69.63 | 2.47% | 8,675 |
| Sep 7, 2026 | 68.89 | 69.95 | 67.15 | 67.95 | 67.95 | -1.38% | 23,179 |
| Sep 4, 2026 | 72.99 | 72.99 | 68.04 | 68.90 | 68.90 | -2.41% | 14,431 |
| Sep 3, 2026 | 70.98 | 71.08 | 69.00 | 70.60 | 70.60 | -1.34% | 7,785 |
| Sep 2, 2026 | 65.60 | 72.45 | 65.60 | 71.56 | 71.56 | 0.21% | 3,028 |
| Sep 1, 2026 | 70.10 | 73.50 | 69.50 | 71.41 | 71.41 | 0.08% | 11,002 |
| Aug 31, 2026 | 74.66 | 74.66 | 68.05 | 71.35 | 71.35 | -2.49% | 4,143 |
| Aug 28, 2026 | 76.84 | 76.84 | 73.15 | 73.17 | 73.17 | - | 1,776 |
| Aug 27, 2026 | 73.40 | 77.03 | 72.00 | 73.17 | 73.17 | -4.65% | 11,969 |
| Aug 26, 2026 | 76.10 | 80.20 | 75.00 | 76.74 | 76.74 | -1.68% | 10,263 |
| Aug 25, 2026 | 77.97 | 79.88 | 76.00 | 78.05 | 78.05 | 1.89% | 3,126 |
| Aug 24, 2026 | 82.69 | 82.69 | 76.54 | 76.60 | 76.60 | -2.74% | 5,756 |
| 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 |