NSE:DCMSRIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	37.80	38.90	37.28	37.64	37.64	0.56%	245,621
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