DCM Shriram International Limited (NSE:DCMSIL)
India · Delayed Price · Currency is INR 64.16
-2.27 (-3.42%)
At close: Apr 2, 2026
DCM Shriram International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.00 | 64.99 | 63.11 | 64.16 | 64.16 | -3.42% | 59,556 |
| Apr 1, 2026 | 68.90 | 71.76 | 65.99 | 66.43 | 66.43 | -2.81% | 117,652 |
| Mar 30, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -4.99% | 21,161 |
| Mar 27, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -4.99% | 22,121 |
| Mar 25, 2026 | 75.72 | 77.00 | 75.72 | 75.72 | 75.72 | -4.99% | 42,575 |
| Mar 24, 2026 | 80.10 | 82.45 | 79.70 | 79.70 | 79.70 | -4.99% | 44,185 |
| Mar 23, 2026 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | -4.99% | 7,381 |
| Mar 20, 2026 | 91.00 | 93.60 | 88.28 | 88.30 | 88.30 | -4.97% | 89,150 |
| Mar 19, 2026 | 95.11 | 105.27 | 90.50 | 92.92 | 92.92 | -7.45% | 1,011,605 |
| Mar 18, 2026 | 89.00 | 101.08 | 82.20 | 100.40 | 100.40 | 19.18% | 2,779,303 |
| Mar 17, 2026 | 71.25 | 84.24 | 71.01 | 84.24 | 84.24 | 20.00% | 1,761,352 |
| Mar 16, 2026 | 63.84 | 72.81 | 62.02 | 70.20 | 70.20 | 11.61% | 643,576 |
| Mar 13, 2026 | 67.71 | 71.39 | 60.00 | 62.90 | 62.90 | -8.62% | 198,334 |
| Mar 12, 2026 | 63.46 | 75.97 | 60.42 | 68.83 | 68.83 | 8.72% | 753,191 |
| Mar 11, 2026 | 61.94 | 64.80 | 60.87 | 63.31 | 63.31 | 3.75% | 144,763 |
| Mar 10, 2026 | 53.01 | 62.60 | 53.01 | 61.02 | 61.02 | 15.18% | 157,565 |
| Mar 9, 2026 | 56.00 | 59.99 | 52.00 | 52.98 | 52.98 | -13.53% | 186,016 |
| Mar 6, 2026 | 64.52 | 66.08 | 60.50 | 61.27 | 61.27 | -5.04% | 139,127 |
| Mar 5, 2026 | 68.69 | 68.69 | 63.24 | 64.52 | 64.52 | -4.95% | 100,654 |
| Mar 4, 2026 | 65.00 | 77.84 | 65.00 | 67.88 | 67.88 | 1.54% | 443,113 |
| Mar 2, 2026 | 66.70 | 66.85 | 61.99 | 66.85 | 66.85 | 4.99% | 126,094 |
| Feb 27, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 5.00% | 56,646 |
| Feb 26, 2026 | 56.59 | 60.64 | 55.21 | 60.64 | 60.64 | 4.99% | 115,502 |
| Feb 25, 2026 | 58.15 | 59.90 | 57.27 | 57.76 | 57.76 | -4.18% | 135,934 |
| Feb 24, 2026 | 63.45 | 66.45 | 60.28 | 60.28 | 60.28 | -5.00% | 123,755 |
| Feb 23, 2026 | 63.45 | 63.45 | 57.41 | 63.45 | 63.45 | 5.00% | 291,987 |
| Feb 20, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 4.99% | 17,178 |
| Feb 19, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 5.00% | 12,336 |
| Feb 18, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 5.00% | 9,111 |