DCM Shriram International Limited (NSE:DCMSIL)
India · Delayed Price · Currency is INR 77.79
+1.69 (2.22%)
At close: Aug 21, 2026
DCM Shriram International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -1.47% | 60,190 |
| Jul 24, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -1.99% | 13,232 |
| Jul 23, 2026 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -2.00% | 27,019 |
| Jul 22, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -1.99% | 25,250 |
| Jul 21, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | -1.99% | 136,875 |
| Jul 20, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 1.99% | 5,585 |
| Jul 17, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 2.00% | 30,304 |
| Jul 16, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 1.99% | 21,977 |
| Jul 15, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 1.99% | 35,802 |
| Jul 14, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.99% | 6,829 |
| Jul 13, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | 1.99% | 10,873 |
| Jul 10, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 1.99% | 32,099 |
| Jul 9, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.99% | 15,906 |
| Jul 8, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 1.99% | 17,519 |
| Jul 7, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 1.99% | 26,477 |
| Jul 6, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 2.00% | 60,891 |
| Jul 3, 2026 | 69.90 | 70.00 | 69.90 | 70.00 | 69.60 | -1.49% | 8,947 |
| Jul 2, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 70.65 | -2.00% | 5,547 |
| Jul 1, 2026 | 73.12 | 73.12 | 72.51 | 72.51 | 72.10 | -1.99% | 17,867 |
| Jun 30, 2026 | 71.57 | 74.48 | 71.57 | 73.98 | 73.56 | 1.30% | 52,469 |
| Jun 29, 2026 | 73.03 | 73.03 | 73.03 | 73.03 | 72.61 | 2.00% | 18,157 |
| Jun 25, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.19 | 1.99% | 9,026 |
| Jun 24, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 69.80 | 1.99% | 43,613 |
| Jun 23, 2026 | 68.70 | 68.83 | 68.70 | 68.83 | 68.44 | 1.99% | 9,462 |
| Jun 22, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.10 | 1.99% | 5,677 |
| Jun 19, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 65.79 | 1.99% | 2,747 |
| Jun 18, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.51 | 2.00% | 9,227 |
| Jun 17, 2026 | 64.60 | 64.60 | 63.61 | 63.61 | 63.25 | -1.53% | 12,606 |
| Jun 16, 2026 | 65.00 | 65.05 | 64.60 | 64.60 | 64.23 | -1.97% | 21,867 |
| Jun 15, 2026 | 63.51 | 65.90 | 63.51 | 65.90 | 65.52 | 1.70% | 39,495 |
| Jun 12, 2026 | 65.00 | 65.00 | 64.80 | 64.80 | 64.43 | -2.00% | 8,316 |