NSE:DCMSRIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	42.41	44.25	41.20	41.50	-	-2.15%	300,977
Jul 21, 2026	41.85	44.38	41.50	42.41	42.41	2.17%	596,014
Jul 20, 2026	40.40	45.00	40.40	41.51	41.51	3.80%	837,833
Jul 17, 2026	40.02	42.10	39.53	39.99	39.99	0.58%	283,381
Jul 16, 2026	40.35	41.00	39.30	39.76	39.76	-1.46%	90,631
Jul 15, 2026	41.00	41.82	39.89	40.35	40.35	-1.56%	78,997
Jul 14, 2026	41.00	42.90	40.76	40.99	40.99	-1.30%	149,690
Jul 13, 2026	40.24	42.50	39.76	41.53	41.53	3.51%	269,572
Jul 10, 2026	41.43	42.88	39.81	40.12	40.12	-2.60%	195,701
Jul 9, 2026	41.31	43.18	40.60	41.19	41.19	-2.09%	171,391
Jul 8, 2026	41.36	44.90	40.32	42.07	42.07	1.72%	723,349
Jul 7, 2026	42.82	42.82	40.61	41.36	41.36	0.93%	226,809
Jul 6, 2026	39.17	43.00	39.15	40.98	40.98	6.17%	870,208
Jul 3, 2026	37.22	41.40	36.96	38.60	38.60	4.83%	509,499
Jul 2, 2026	39.12	39.12	36.98	37.22	36.82	-2.28%	221,124
Jul 1, 2026	37.45	38.71	37.45	38.09	37.68	0.98%	43,130
Jun 30, 2026	38.60	38.60	37.00	37.72	37.31	1.26%	64,584
Jun 29, 2026	37.93	38.00	37.11	37.25	36.85	-1.79%	44,980
Jun 25, 2026	38.11	39.30	37.80	37.93	37.52	-0.97%	37,453
Jun 24, 2026	38.25	38.50	37.77	38.30	37.89	-0.65%	48,316
Jun 23, 2026	38.05	39.30	38.05	38.55	38.14	0.16%	41,359
Jun 22, 2026	38.31	39.24	37.53	38.49	38.08	0.52%	47,167
Jun 19, 2026	39.40	39.40	38.00	38.29	37.88	-0.55%	63,460
Jun 18, 2026	38.17	39.41	38.02	38.50	38.09	0.86%	72,611
Jun 17, 2026	38.83	39.38	38.00	38.17	37.76	-1.70%	45,816
Jun 16, 2026	38.76	39.45	38.31	38.83	38.41	-0.77%	105,851
Jun 15, 2026	39.50	39.93	38.70	39.13	38.71	2.25%	171,759
Jun 12, 2026	39.00	39.00	37.50	38.27	37.86	1.75%	69,171
Jun 11, 2026	38.20	38.56	37.00	37.61	37.21	-1.36%	95,666
Jun 10, 2026	41.44	41.44	37.79	38.13	37.72	-5.74%	154,682
Jun 9, 2026	40.34	41.80	39.60	40.45	40.02	1.25%	103,743
Jun 8, 2026	39.33	41.58	39.00	39.95	39.52	1.32%	162,076
Jun 5, 2026	39.50	39.79	38.17	39.43	39.01	1.52%	129,608
Jun 4, 2026	37.03	39.80	37.03	38.84	38.42	3.02%	166,828
Jun 3, 2026	38.00	38.00	36.39	37.70	37.29	2.33%	157,659
Jun 2, 2026	36.80	37.44	36.01	36.84	36.44	0.14%	170,399
Jun 1, 2026	38.10	38.33	36.50	36.79	36.39	-3.31%	120,047
May 29, 2026	38.83	39.29	37.58	38.05	37.64	-2.01%	188,885
May 27, 2026	39.70	39.70	37.82	38.83	38.41	0.70%	229,832
May 26, 2026	39.70	41.00	38.15	38.56	38.15	-2.85%	267,741
May 25, 2026	41.13	41.98	39.10	39.69	39.26	-4.15%	240,843
May 22, 2026	42.90	42.90	41.22	41.41	40.96	-3.04%	112,712
May 21, 2026	41.20	42.94	41.20	42.71	42.25	2.55%	136,788
May 20, 2026	43.00	43.48	41.46	41.65	41.20	-0.74%	100,762
May 19, 2026	40.60	44.37	39.83	41.96	41.51	6.09%	201,828
May 18, 2026	40.03	40.51	38.80	39.55	39.12	-2.68%	94,039
May 15, 2026	41.79	42.88	40.11	40.64	40.20	-2.75%	72,743
May 14, 2026	42.16	43.04	40.95	41.79	41.34	-1.74%	154,744
May 13, 2026	42.35	44.49	42.35	42.53	42.07	0.43%	94,452
May 12, 2026	44.37	45.30	42.00	42.35	41.89	-4.12%	232,300