DCM Shriram International Limited (NSE:DCMSIL)
India · Delayed Price · Currency is INR 63.90
-1.22 (-1.87%)
At close: Nov 9, 2026
DCM Shriram International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 64.12 | 65.94 | 63.30 | 63.90 | 63.90 | -1.87% | 43,371 |
| Nov 8, 2026 | 66.50 | 68.82 | 64.01 | 65.12 | 65.12 | -0.15% | 19,277 |
| Nov 6, 2026 | 65.45 | 70.00 | 64.00 | 65.22 | 65.22 | -0.96% | 59,654 |
| Nov 5, 2026 | 66.45 | 67.63 | 64.55 | 65.85 | 65.85 | 1.57% | 111,982 |
| Nov 4, 2026 | 64.65 | 65.82 | 62.71 | 64.83 | 64.83 | 2.00% | 89,153 |
| Nov 3, 2026 | 68.00 | 68.59 | 62.60 | 63.56 | 63.56 | -3.96% | 229,239 |
| Nov 2, 2026 | 65.20 | 70.77 | 65.20 | 66.18 | 66.18 | 0.03% | 192,248 |
| Oct 30, 2026 | 71.18 | 73.25 | 65.21 | 66.16 | 66.16 | -5.19% | 54,000 |
| Oct 29, 2026 | 66.70 | 74.96 | 66.21 | 69.78 | 69.78 | 5.73% | 450,707 |
| Oct 28, 2026 | 65.00 | 67.47 | 60.91 | 66.00 | 66.00 | 2.37% | 102,724 |
| Oct 27, 2026 | 65.90 | 67.71 | 63.55 | 64.47 | 64.47 | -0.40% | 50,319 |
| Oct 26, 2026 | 62.73 | 66.96 | 60.85 | 64.73 | 64.73 | 3.19% | 94,676 |
| Oct 23, 2026 | 68.23 | 71.91 | 60.90 | 62.73 | 62.73 | -9.15% | 153,937 |
| Oct 22, 2026 | 70.08 | 71.23 | 67.21 | 69.05 | 69.05 | -1.47% | 103,581 |
| Oct 21, 2026 | 72.72 | 75.00 | 69.02 | 70.08 | 70.08 | -3.63% | 67,943 |
| Oct 19, 2026 | 72.99 | 74.86 | 72.00 | 72.72 | 72.72 | -1.57% | 19,086 |
| Oct 16, 2026 | 77.75 | 77.77 | 73.52 | 73.88 | 73.88 | -1.27% | 34,311 |
| Oct 15, 2026 | 77.79 | 77.79 | 74.20 | 74.83 | 74.83 | -1.88% | 36,699 |
| Oct 14, 2026 | 75.47 | 78.57 | 74.10 | 76.26 | 76.26 | 1.05% | 52,454 |
| Oct 13, 2026 | 74.87 | 78.87 | 73.99 | 75.47 | 75.47 | 0.81% | 101,958 |
| Oct 12, 2026 | 76.02 | 77.40 | 74.50 | 74.86 | 74.86 | -1.53% | 33,940 |
| Oct 9, 2026 | 74.65 | 78.00 | 74.65 | 76.02 | 76.02 | 0.40% | 67,968 |
| Oct 8, 2026 | 79.22 | 81.00 | 75.00 | 75.72 | 75.72 | -4.42% | 162,798 |
| 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 |