NSE:DCMSRIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	36.90	37.85	35.89	37.43	37.43	2.02%	224,395
Apr 2, 2026	36.28	36.99	35.21	36.69	36.69	1.13%	106,202
Apr 1, 2026	35.50	36.75	35.05	36.28	36.28	5.83%	281,980
Mar 30, 2026	33.56	35.91	33.40	34.28	34.28	2.63%	348,728
Mar 27, 2026	32.70	34.28	32.08	33.40	33.40	2.27%	238,558
Mar 25, 2026	33.00	34.50	31.91	32.66	32.66	-1.12%	357,916
Mar 24, 2026	33.50	33.79	31.90	33.03	33.03	-0.57%	171,845
Mar 23, 2026	36.00	36.74	32.87	33.22	33.22	-5.95%	221,108
Mar 20, 2026	35.88	37.67	35.01	35.32	35.32	3.34%	256,649
Mar 19, 2026	34.50	35.19	34.01	34.18	34.18	-1.87%	128,761
Mar 18, 2026	33.70	35.53	33.70	34.83	34.83	4.31%	313,841
Mar 17, 2026	33.20	34.00	32.25	33.39	33.39	1.74%	148,193
Mar 16, 2026	33.98	34.35	32.30	32.82	32.82	-3.41%	136,451
Mar 13, 2026	35.33	35.40	33.50	33.98	33.98	-3.33%	96,320
Mar 12, 2026	35.01	35.50	34.10	35.15	35.15	-1.15%	218,458
Mar 11, 2026	36.30	36.74	35.41	35.56	35.56	-1.63%	141,909
Mar 10, 2026	34.60	36.44	34.45	36.15	36.15	4.90%	180,980
Mar 9, 2026	35.35	35.82	33.67	34.46	34.46	-3.88%	250,103
Mar 6, 2026	37.00	37.00	35.70	35.85	35.85	-2.24%	264,494
Mar 5, 2026	37.75	38.10	36.00	36.67	36.67	-0.30%	246,806
Mar 4, 2026	35.25	38.11	34.66	36.78	36.78	3.84%	475,132
Mar 2, 2026	34.10	36.29	34.10	35.42	35.42	-2.42%	145,476
Feb 27, 2026	35.60	37.19	35.20	36.30	36.30	2.40%	232,440
Feb 26, 2026	34.73	36.25	34.50	35.45	35.45	2.07%	186,722
Feb 25, 2026	35.40	36.28	34.22	34.73	34.73	-0.77%	168,387
Feb 24, 2026	37.50	37.50	34.57	35.00	35.00	-2.99%	151,231
Feb 23, 2026	37.30	37.95	35.75	36.08	36.08	-2.22%	180,121
Feb 20, 2026	37.40	37.94	36.35	36.90	36.90	-0.67%	118,227
Feb 19, 2026	37.88	38.09	36.80	37.15	37.15	-1.93%	70,164
Feb 18, 2026	38.89	39.27	37.60	37.88	37.88	-2.60%	115,357
Feb 17, 2026	39.40	40.00	38.60	38.89	38.89	-1.29%	87,148
Feb 16, 2026	39.40	41.95	38.83	39.40	39.40	2.50%	182,590
Feb 13, 2026	39.30	39.40	38.00	38.44	38.44	-2.11%	57,493
Feb 12, 2026	39.90	39.90	38.59	39.27	39.27	0.15%	65,615
Feb 11, 2026	39.45	42.03	38.81	39.21	39.21	-0.61%	118,579
Feb 10, 2026	40.99	40.99	39.06	39.45	39.45	-2.13%	138,053
Feb 9, 2026	40.00	40.90	39.29	40.31	40.31	1.26%	237,843
Feb 6, 2026	38.85	40.00	37.96	39.81	39.81	2.47%	71,405
Feb 5, 2026	39.50	40.00	38.50	38.85	38.85	-1.94%	59,033
Feb 4, 2026	39.90	40.89	39.00	39.62	39.62	0.43%	93,289
Feb 3, 2026	41.41	42.01	38.25	39.45	39.45	-0.53%	141,883
Feb 2, 2026	41.00	41.44	38.00	39.66	39.66	-2.96%	105,712
Feb 1, 2026	38.47	41.75	37.31	40.87	40.87	7.41%	246,180
Jan 30, 2026	37.45	38.95	36.96	38.05	38.05	1.22%	165,761
Jan 29, 2026	37.95	39.38	37.05	37.59	37.59	0.03%	89,960
Jan 28, 2026	37.40	39.29	36.11	37.58	37.58	0.59%	249,735
Jan 27, 2026	39.45	39.45	37.17	37.36	37.36	-4.60%	224,047
Jan 23, 2026	40.45	41.00	38.77	39.16	39.16	-2.51%	101,308
Jan 22, 2026	40.55	42.37	39.81	40.17	40.17	-0.94%	68,214
Jan 21, 2026	41.40	41.95	39.51	40.55	40.55	-1.96%	138,501