DCM Shriram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	44.45	44.92	40.40	41.36	41.36	-6.76%	145,099
Jan 19, 2026	45.01	45.24	43.66	44.36	44.36	-3.12%	71,063
Jan 16, 2026	45.45	47.85	45.28	45.79	45.79	0.93%	114,094
Jan 14, 2026	45.53	45.90	44.74	45.37	45.37	-0.31%	96,274
Jan 13, 2026	48.00	48.00	44.80	45.51	45.51	-1.37%	126,726
Jan 12, 2026	49.00	49.00	44.88	46.14	46.14	-5.95%	290,483
Jan 9, 2026	53.50	55.98	48.15	49.06	49.06	-4.83%	191,773
Jan 8, 2026	52.01	52.90	51.11	51.55	51.55	-1.62%	36,512
Jan 7, 2026	54.45	54.49	51.48	52.40	52.40	-3.25%	201,339
Jan 6, 2026	53.94	54.99	53.20	54.16	54.16	0.41%	27,076
Jan 5, 2026	55.78	55.78	53.00	53.94	53.94	-1.08%	87,910
Jan 2, 2026	57.00	57.00	53.16	54.53	54.53	-2.54%	99,705
Jan 1, 2026	55.85	58.49	55.85	55.95	55.95	-4.81%	172,212
Dec 31, 2025	63.10	63.10	57.10	58.78	58.78	-2.20%	617,577
Dec 30, 2025	60.10	60.10	60.10	60.10	60.10	5.00%	59,388
Dec 29, 2025	57.00	57.24	57.00	57.24	57.24	4.99%	28,558
Dec 26, 2025	51.00	54.52	51.00	54.52	54.52	-68.33%	16,821
Dec 24, 2025	170.00	173.40	169.45	172.16	172.16	1.49%	309,497
Dec 23, 2025	164.90	172.00	164.61	169.63	169.63	2.79%	150,630
Dec 22, 2025	163.90	165.90	161.92	165.03	165.03	1.07%	219,820
Dec 19, 2025	165.66	165.66	162.24	163.28	163.28	-1.26%	142,993
Dec 18, 2025	167.20	169.00	162.80	165.36	165.36	-0.64%	504,495
Dec 17, 2025	167.90	169.39	165.03	166.43	166.43	-0.80%	177,044
Dec 16, 2025	165.00	168.49	165.00	167.78	167.78	1.85%	126,666
Dec 15, 2025	164.70	168.50	163.78	164.74	164.74	0.33%	159,665
Dec 12, 2025	166.79	167.90	163.30	164.19	164.19	-1.26%	154,248
Dec 11, 2025	169.12	170.49	165.00	166.28	166.28	-0.89%	278,082
Dec 10, 2025	170.40	175.75	166.10	167.78	167.78	-1.25%	236,404
Dec 9, 2025	162.54	172.87	159.50	169.91	169.91	4.53%	383,798