DCM Shriram International Limited (NSE:DCMSIL)
India · Delayed Price · Currency is INR 61.69
-0.59 (-0.95%)
At close: May 22, 2026
DCM Shriram International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 60.00 | 62.64 | 59.17 | 61.69 | 61.69 | -0.95% | 80,711 |
| May 21, 2026 | 60.47 | 63.47 | 59.00 | 62.28 | 62.28 | 3.03% | 81,092 |
| May 20, 2026 | 62.50 | 62.50 | 59.72 | 60.45 | 60.45 | -3.79% | 85,644 |
| May 19, 2026 | 59.70 | 62.96 | 58.02 | 62.83 | 62.83 | 4.77% | 70,244 |
| May 18, 2026 | 62.33 | 62.33 | 59.82 | 59.97 | 59.97 | -3.79% | 54,785 |
| May 15, 2026 | 62.63 | 63.49 | 61.10 | 62.33 | 62.33 | -0.48% | 30,497 |
| May 14, 2026 | 64.65 | 65.67 | 62.00 | 62.63 | 62.63 | -3.06% | 58,062 |
| May 13, 2026 | 64.60 | 66.48 | 63.50 | 64.61 | 64.61 | -2.19% | 40,271 |
| May 12, 2026 | 67.10 | 68.78 | 65.67 | 66.06 | 66.06 | -4.43% | 56,483 |
| May 11, 2026 | 71.26 | 71.26 | 68.00 | 69.12 | 69.12 | -3.00% | 51,286 |
| May 8, 2026 | 73.01 | 74.50 | 70.16 | 71.26 | 71.26 | -3.44% | 63,620 |
| May 7, 2026 | 74.75 | 77.89 | 73.00 | 73.80 | 73.80 | -0.53% | 112,365 |
| May 6, 2026 | 73.89 | 75.61 | 72.90 | 74.19 | 74.19 | 3.03% | 141,380 |
| May 5, 2026 | 68.50 | 72.25 | 68.49 | 72.01 | 72.01 | 4.65% | 190,131 |
| May 4, 2026 | 68.30 | 68.82 | 68.00 | 68.81 | 68.81 | 4.97% | 58,141 |
| Apr 30, 2026 | 62.25 | 65.55 | 62.25 | 65.55 | 65.55 | 5.00% | 43,865 |
| Apr 29, 2026 | 62.16 | 64.00 | 61.11 | 62.43 | 62.43 | 0.43% | 64,012 |
| Apr 28, 2026 | 62.84 | 62.84 | 61.00 | 62.16 | 62.16 | -0.61% | 32,603 |
| Apr 27, 2026 | 62.96 | 63.50 | 61.52 | 62.54 | 62.54 | 0.21% | 39,518 |
| Apr 24, 2026 | 62.99 | 63.98 | 61.20 | 62.41 | 62.41 | -1.53% | 38,733 |
| Apr 23, 2026 | 64.57 | 64.57 | 62.10 | 63.38 | 63.38 | -2.78% | 53,888 |
| Apr 22, 2026 | 65.60 | 66.10 | 64.00 | 65.19 | 65.19 | -1.98% | 56,509 |
| Apr 21, 2026 | 69.89 | 69.89 | 66.21 | 66.51 | 66.51 | -4.49% | 101,075 |
| Apr 20, 2026 | 69.14 | 70.00 | 67.10 | 69.64 | 69.64 | 1.16% | 102,702 |
| Apr 17, 2026 | 69.45 | 70.98 | 67.70 | 68.84 | 68.84 | 0.51% | 38,673 |
| Apr 16, 2026 | 69.00 | 70.95 | 67.50 | 68.49 | 68.49 | 1.09% | 45,018 |
| Apr 15, 2026 | 69.75 | 70.70 | 67.00 | 67.75 | 67.75 | -2.10% | 70,522 |
| Apr 13, 2026 | 68.05 | 70.00 | 67.66 | 69.20 | 69.20 | -2.84% | 31,033 |
| Apr 10, 2026 | 71.80 | 72.20 | 69.21 | 71.22 | 71.22 | 3.56% | 80,581 |
| Apr 9, 2026 | 68.75 | 68.77 | 65.60 | 68.77 | 68.77 | 4.99% | 59,858 |
| Apr 8, 2026 | 63.98 | 65.50 | 63.05 | 65.50 | 65.50 | 4.98% | 25,953 |
| Apr 7, 2026 | 62.98 | 63.53 | 61.41 | 62.39 | 62.39 | -1.79% | 14,789 |
| Apr 6, 2026 | 63.83 | 63.85 | 60.96 | 63.53 | 63.53 | -0.98% | 69,212 |
| 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 |