DCM Shriram International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	66.12	66.12	66.12	66.12	65.74	-1.99%	1,295
Jun 10, 2026	67.46	67.46	67.46	67.46	67.07	-1.99%	8,691
Jun 9, 2026	67.90	69.39	66.26	68.83	68.44	0.34%	88,902
Jun 8, 2026	68.60	68.60	65.91	68.60	68.21	4.99%	131,360
Jun 5, 2026	63.79	65.34	62.60	65.34	64.97	5.00%	50,404
Jun 4, 2026	59.90	62.23	59.90	62.23	61.87	4.99%	94,412
Jun 3, 2026	59.40	60.90	59.15	59.27	58.93	-0.37%	34,994
Jun 2, 2026	59.87	60.57	58.00	59.49	59.15	-1.01%	68,011
Jun 1, 2026	59.00	61.60	59.00	60.10	59.76	-0.18%	54,723
May 29, 2026	60.49	60.50	58.02	60.21	59.87	-0.27%	98,649
May 27, 2026	59.71	61.20	59.01	60.37	60.03	0.60%	212,937
May 26, 2026	60.33	60.85	59.00	60.01	59.67	-0.12%	66,797
May 25, 2026	61.28	61.90	59.30	60.08	59.74	-2.61%	65,650
May 22, 2026	60.00	62.64	59.17	61.69	61.34	-0.95%	80,711
May 21, 2026	60.47	63.47	59.00	62.28	61.92	3.03%	81,092
May 20, 2026	62.50	62.50	59.72	60.45	60.10	-3.79%	85,644
May 19, 2026	59.70	62.96	58.02	62.83	62.47	4.77%	70,244
May 18, 2026	62.33	62.33	59.82	59.97	59.63	-3.79%	54,785
May 15, 2026	62.63	63.49	61.10	62.33	61.97	-0.48%	30,497
May 14, 2026	64.65	65.67	62.00	62.63	62.27	-3.06%	58,062
May 13, 2026	64.60	66.48	63.50	64.61	64.24	-2.19%	40,271
May 12, 2026	67.10	68.78	65.67	66.06	65.68	-4.43%	56,483
May 11, 2026	71.26	71.26	68.00	69.12	68.73	-3.00%	51,286