NSE:DCMSRIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	39.40	39.40	38.00	38.29	38.29	-0.55%	63,460
Jun 18, 2026	38.17	39.41	38.02	38.50	38.50	0.86%	72,611
Jun 17, 2026	38.83	39.38	38.00	38.17	38.17	-1.70%	45,816
Jun 16, 2026	38.76	39.45	38.31	38.83	38.83	-0.77%	105,851
Jun 15, 2026	39.50	39.93	38.70	39.13	39.13	2.25%	171,759
Jun 12, 2026	39.00	39.00	37.50	38.27	38.27	1.75%	69,171
Jun 11, 2026	38.20	38.56	37.00	37.61	37.61	-1.36%	95,666
Jun 10, 2026	41.44	41.44	37.79	38.13	38.13	-5.74%	154,682
Jun 9, 2026	40.34	41.80	39.60	40.45	40.45	1.25%	103,743
Jun 8, 2026	39.33	41.58	39.00	39.95	39.95	1.32%	162,076
Jun 5, 2026	39.50	39.79	38.17	39.43	39.43	1.52%	129,608
Jun 4, 2026	37.03	39.80	37.03	38.84	38.84	3.02%	166,828
Jun 3, 2026	38.00	38.00	36.39	37.70	37.70	2.33%	157,659
Jun 2, 2026	36.80	37.44	36.01	36.84	36.84	0.14%	170,399
Jun 1, 2026	38.10	38.33	36.50	36.79	36.79	-3.31%	120,047
May 29, 2026	38.83	39.29	37.58	38.05	38.05	-2.01%	188,885
May 27, 2026	39.70	39.70	37.82	38.83	38.83	0.70%	229,832
May 26, 2026	39.70	41.00	38.15	38.56	38.56	-2.85%	267,741
May 25, 2026	41.13	41.98	39.10	39.69	39.69	-4.15%	240,843
May 22, 2026	42.90	42.90	41.22	41.41	41.41	-3.04%	112,712
May 21, 2026	41.20	42.94	41.20	42.71	42.71	2.55%	136,788
May 20, 2026	43.00	43.48	41.46	41.65	41.65	-0.74%	100,762
May 19, 2026	40.60	44.37	39.83	41.96	41.96	6.09%	201,828
May 18, 2026	40.03	40.51	38.80	39.55	39.55	-2.68%	94,039
May 15, 2026	41.79	42.88	40.11	40.64	40.64	-2.75%	72,743
May 14, 2026	42.16	43.04	40.95	41.79	41.79	-1.74%	154,744
May 13, 2026	42.35	44.49	42.35	42.53	42.53	0.43%	94,452
May 12, 2026	44.37	45.30	42.00	42.35	42.35	-4.12%	232,300
May 11, 2026	47.30	47.30	44.01	44.17	44.17	-5.15%	208,944
May 8, 2026	47.20	49.50	46.40	46.57	46.57	-1.31%	107,418
May 7, 2026	49.00	49.00	47.00	47.19	47.19	-1.69%	128,907
May 6, 2026	48.65	49.08	46.97	48.00	48.00	0.76%	118,578
May 5, 2026	48.86	48.87	47.05	47.64	47.64	-1.45%	175,704
May 4, 2026	43.58	50.00	43.20	48.34	48.34	13.13%	844,286
Apr 30, 2026	39.10	43.47	39.10	42.73	42.73	8.15%	639,533
Apr 29, 2026	39.10	40.54	39.10	39.51	39.51	-0.08%	133,647
Apr 28, 2026	39.50	40.50	39.36	39.54	39.54	-1.03%	94,647
Apr 27, 2026	40.10	40.64	38.21	39.95	39.95	-0.37%	124,113
Apr 24, 2026	42.25	42.50	39.95	40.10	40.10	-2.76%	131,847
Apr 23, 2026	39.50	42.15	39.50	41.24	41.24	3.57%	171,114
Apr 22, 2026	39.05	40.82	39.05	39.82	39.82	2.10%	164,153
Apr 21, 2026	39.16	40.66	38.56	39.00	39.00	-1.17%	76,397
Apr 20, 2026	39.80	40.74	39.31	39.46	39.46	-2.33%	105,263
Apr 17, 2026	39.99	41.45	39.25	40.40	40.40	1.03%	147,208
Apr 16, 2026	40.95	41.86	39.79	39.99	39.99	-0.82%	118,733
Apr 15, 2026	40.05	40.95	39.88	40.32	40.32	0.67%	134,725
Apr 13, 2026	40.50	41.13	38.55	40.05	40.05	-1.89%	126,434
Apr 10, 2026	38.90	42.20	38.06	40.82	40.82	9.14%	564,597
Apr 9, 2026	37.73	38.44	37.21	37.40	37.40	-0.87%	73,380
Apr 8, 2026	38.68	38.68	36.87	37.73	37.73	0.24%	166,862