DCM Shriram International Limited (NSE:DCMSIL)
India · Delayed Price · Currency is INR 78.87
+1.45 (1.87%)
Last updated: Oct 6, 2026, 3:29 PM IST
DCM Shriram International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 79.94 | 83.18 | 78.20 | 79.22 | 79.22 | 0.44% | 82,748 |
| Oct 6, 2026 | 78.00 | 80.65 | 75.90 | 78.87 | 78.87 | 1.87% | 121,166 |
| Oct 5, 2026 | 80.10 | 81.24 | 76.40 | 77.42 | 77.42 | -3.53% | 74,037 |
| Oct 1, 2026 | 82.64 | 83.00 | 76.50 | 80.25 | 80.25 | -2.43% | 110,038 |
| Sep 30, 2026 | 78.05 | 85.31 | 77.30 | 82.25 | 82.25 | 6.05% | 216,984 |
| Sep 29, 2026 | 81.00 | 81.50 | 75.60 | 77.56 | 77.56 | -1.80% | 82,867 |
| Sep 28, 2026 | 83.98 | 84.01 | 78.14 | 78.98 | 78.98 | -5.95% | 151,979 |
| Sep 25, 2026 | 88.00 | 88.00 | 82.01 | 83.98 | 83.98 | -1.43% | 261,587 |
| Sep 24, 2026 | 79.45 | 85.20 | 74.10 | 85.20 | 85.20 | 9.99% | 396,594 |
| Sep 23, 2026 | 70.78 | 77.46 | 70.01 | 77.46 | 77.46 | 10.00% | 281,648 |
| Sep 22, 2026 | 69.50 | 71.50 | 69.04 | 70.42 | 70.42 | 1.18% | 64,277 |
| Sep 21, 2026 | 69.05 | 70.74 | 68.60 | 69.60 | 69.60 | -0.94% | 84,258 |
| Sep 18, 2026 | 70.64 | 72.00 | 67.99 | 70.26 | 70.26 | -0.04% | 110,121 |
| Sep 17, 2026 | 69.28 | 71.48 | 68.70 | 70.29 | 70.29 | 1.46% | 59,054 |
| Sep 16, 2026 | 68.15 | 70.87 | 67.52 | 69.28 | 69.28 | 0.04% | 65,734 |
| Sep 15, 2026 | 72.00 | 73.79 | 68.03 | 69.25 | 69.25 | -2.52% | 117,329 |
| Sep 11, 2026 | 73.99 | 73.99 | 69.72 | 71.04 | 71.04 | -1.82% | 188,725 |
| Sep 10, 2026 | 69.10 | 75.40 | 69.10 | 72.36 | 72.36 | 3.70% | 139,970 |
| Sep 9, 2026 | 69.44 | 71.40 | 68.70 | 69.78 | 69.78 | 1.00% | 48,268 |
| Sep 8, 2026 | 68.00 | 71.98 | 67.89 | 69.09 | 69.09 | 2.48% | 61,329 |
| Sep 7, 2026 | 68.57 | 69.79 | 67.00 | 67.42 | 67.42 | -1.95% | 65,873 |
| Sep 4, 2026 | 71.30 | 71.30 | 68.06 | 68.76 | 68.76 | -2.18% | 99,773 |
| Sep 3, 2026 | 71.65 | 71.79 | 69.00 | 70.29 | 70.29 | -1.90% | 74,767 |
| Sep 2, 2026 | 69.48 | 72.83 | 69.48 | 71.65 | 71.65 | 0.94% | 55,181 |
| Sep 1, 2026 | 72.05 | 73.79 | 69.00 | 70.98 | 70.98 | 0.54% | 85,626 |
| Aug 31, 2026 | 73.68 | 74.08 | 69.00 | 70.60 | 70.60 | -3.93% | 79,938 |
| Aug 28, 2026 | 73.35 | 75.67 | 72.81 | 73.49 | 73.49 | 0.31% | 50,800 |
| Aug 27, 2026 | 76.70 | 76.70 | 71.00 | 73.26 | 73.26 | -2.64% | 60,094 |
| Aug 26, 2026 | 79.75 | 79.85 | 74.51 | 75.25 | 75.25 | -3.28% | 36,610 |
| Aug 25, 2026 | 76.70 | 79.79 | 75.01 | 77.80 | 77.80 | 0.54% | 67,148 |
| Aug 24, 2026 | 82.00 | 82.00 | 76.70 | 77.38 | 77.38 | -0.53% | 41,660 |
| Aug 21, 2026 | 76.10 | 79.50 | 72.99 | 77.79 | 77.79 | 2.22% | 118,286 |
| Aug 20, 2026 | 76.90 | 78.49 | 75.10 | 76.10 | 76.10 | 2.04% | 84,590 |
| Aug 19, 2026 | 70.00 | 75.11 | 68.02 | 74.58 | 74.58 | 8.18% | 144,562 |
| Aug 18, 2026 | 74.00 | 75.49 | 67.16 | 68.94 | 68.94 | -7.16% | 208,275 |
| Aug 17, 2026 | 81.85 | 82.00 | 74.13 | 74.26 | 74.26 | -9.83% | 202,685 |
| Aug 14, 2026 | 84.00 | 84.49 | 80.01 | 82.36 | 82.36 | -0.97% | 37,414 |
| Aug 13, 2026 | 83.49 | 85.25 | 77.71 | 83.17 | 83.17 | 2.20% | 86,930 |
| Aug 12, 2026 | 82.06 | 82.06 | 79.00 | 81.38 | 81.38 | -0.83% | 31,656 |
| Aug 11, 2026 | 81.50 | 83.00 | 80.12 | 82.06 | 82.06 | -1.07% | 35,063 |
| Aug 10, 2026 | 83.39 | 85.00 | 79.23 | 82.95 | 82.95 | 0.02% | 40,334 |
| Aug 7, 2026 | 86.00 | 87.50 | 81.63 | 82.93 | 82.93 | -3.48% | 102,271 |
| Aug 6, 2026 | 83.87 | 85.92 | 83.87 | 85.92 | 85.92 | 5.00% | 85,831 |
| Aug 5, 2026 | 77.40 | 82.06 | 77.40 | 81.83 | 81.83 | 4.70% | 72,730 |
| Aug 4, 2026 | 74.01 | 78.80 | 73.15 | 78.16 | 78.16 | 3.28% | 41,823 |
| Aug 3, 2026 | 70.74 | 76.49 | 70.74 | 75.68 | 75.68 | 3.15% | 108,852 |
| Jul 31, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -1.99% | 31,757 |
| Jul 30, 2026 | 76.50 | 76.50 | 74.86 | 74.86 | 74.86 | -1.99% | 28,102 |
| Jul 29, 2026 | 76.00 | 76.99 | 75.50 | 76.38 | 76.38 | -0.84% | 17,028 |
| Jul 28, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -2.00% | 15,666 |