DCM Shriram International Limited (BOM:544702)
India · Delayed Price · Currency is INR 66.91
-2.38 (-3.43%)
At close: Apr 21, 2026
BOM:544702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 64.55 | 66.66 | 63.57 | 64.70 | 64.70 | -3.30% | 36,619 |
| Apr 21, 2026 | 69.64 | 69.64 | 66.56 | 66.91 | 66.91 | -3.43% | 4,278 |
| Apr 20, 2026 | 68.72 | 69.45 | 67.82 | 69.29 | 69.29 | 1.82% | 2,515 |
| Apr 17, 2026 | 69.80 | 70.50 | 67.67 | 68.05 | 68.05 | -0.41% | 3,830 |
| Apr 16, 2026 | 69.98 | 70.99 | 68.00 | 68.33 | 68.33 | 0.96% | 5,006 |
| Apr 15, 2026 | 69.89 | 71.00 | 66.76 | 67.68 | 67.68 | -0.13% | 2,706 |
| Apr 13, 2026 | 67.75 | 70.60 | 67.75 | 67.77 | 67.77 | -4.96% | 20,590 |
| Apr 10, 2026 | 70.98 | 71.31 | 69.37 | 71.31 | 71.31 | 4.99% | 5,447 |
| Apr 9, 2026 | 67.92 | 67.92 | 66.82 | 67.92 | 67.92 | 4.99% | 3,415 |
| Apr 8, 2026 | 64.48 | 64.69 | 63.20 | 64.69 | 64.69 | 5.00% | 2,303 |
| Apr 7, 2026 | 61.30 | 63.99 | 61.10 | 61.61 | 61.61 | -3.81% | 8,116 |
| Apr 6, 2026 | 63.50 | 64.81 | 60.91 | 64.05 | 64.05 | 0.03% | 2,682 |
| Apr 2, 2026 | 64.10 | 65.38 | 64.03 | 64.03 | 64.03 | -5.00% | 4,960 |
| Apr 1, 2026 | 66.55 | 71.83 | 65.04 | 67.40 | 67.40 | -1.48% | 27,834 |
| Mar 30, 2026 | 70.20 | 70.20 | 68.41 | 68.41 | 68.41 | -5.00% | 1,011 |
| Mar 27, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -4.99% | 1,623 |
| Mar 25, 2026 | 75.79 | 77.50 | 75.79 | 75.79 | 75.79 | -4.99% | 9,272 |
| Mar 24, 2026 | 80.05 | 80.25 | 79.77 | 79.77 | 79.77 | -4.99% | 7,494 |
| Mar 23, 2026 | 83.96 | 86.70 | 83.96 | 83.96 | 83.96 | -4.99% | 1,183 |
| Mar 20, 2026 | 92.97 | 92.97 | 88.33 | 88.37 | 88.37 | -4.95% | 17,222 |
| Mar 19, 2026 | 93.02 | 105.00 | 91.00 | 92.97 | 92.97 | -7.73% | 84,816 |
| Mar 18, 2026 | 89.27 | 101.12 | 82.49 | 100.76 | 100.76 | 19.57% | 153,779 |
| Mar 17, 2026 | 70.10 | 84.27 | 70.10 | 84.27 | 84.27 | 19.99% | 137,297 |
| Mar 16, 2026 | 64.91 | 72.71 | 63.04 | 70.23 | 70.23 | 10.77% | 37,320 |
| Mar 13, 2026 | 67.87 | 70.55 | 61.13 | 63.40 | 63.40 | -6.59% | 10,719 |
| Mar 12, 2026 | 61.14 | 74.77 | 61.14 | 67.87 | 67.87 | 8.92% | 40,092 |
| Mar 11, 2026 | 66.00 | 66.00 | 61.87 | 62.31 | 62.31 | 3.42% | 11,948 |
| Mar 10, 2026 | 52.00 | 61.99 | 52.00 | 60.25 | 60.25 | 13.81% | 12,389 |
| Mar 9, 2026 | 50.20 | 58.99 | 50.20 | 52.94 | 52.94 | -13.76% | 36,071 |
| Mar 6, 2026 | 63.65 | 65.23 | 60.99 | 61.39 | 61.39 | -4.02% | 11,091 |
| Mar 5, 2026 | 71.89 | 71.89 | 63.82 | 63.96 | 63.96 | -5.24% | 11,710 |
| Mar 4, 2026 | 64.64 | 77.90 | 64.64 | 67.50 | 67.50 | 1.15% | 54,094 |
| Mar 2, 2026 | 66.73 | 66.73 | 63.67 | 66.73 | 66.73 | 4.99% | 11,812 |
| Feb 27, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 4.99% | 1,755 |
| Feb 26, 2026 | 55.17 | 60.54 | 55.17 | 60.54 | 60.54 | 4.99% | 4,031 |
| Feb 25, 2026 | 57.30 | 59.20 | 57.29 | 57.66 | 57.66 | -4.38% | 31,513 |
| Feb 24, 2026 | 60.28 | 65.00 | 60.28 | 60.30 | 60.30 | -4.96% | 24,027 |
| Feb 23, 2026 | 63.45 | 63.45 | 57.42 | 63.45 | 63.45 | 5.00% | 63,002 |
| Feb 20, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 4.99% | 1,017 |
| Feb 19, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 5.00% | 490 |
| Feb 18, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 5.00% | 6,568 |