NSE:DCMSRIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.60	46.63	44.10	44.91	44.91	-3.44%	182,082
Sep 3, 2026	46.81	47.90	46.00	46.51	46.51	-0.64%	239,232
Sep 2, 2026	45.98	47.48	45.98	46.81	46.81	0.43%	170,129
Sep 1, 2026	48.69	49.02	46.21	46.61	46.61	-3.66%	104,770
Aug 31, 2026	46.73	49.99	46.73	48.38	48.38	2.98%	188,922
Aug 28, 2026	47.11	49.26	46.50	46.98	46.98	0.45%	126,969
Aug 27, 2026	47.61	49.39	46.11	46.77	46.77	-2.24%	191,558
Aug 26, 2026	50.30	51.38	47.28	47.84	47.84	-5.27%	269,328
Aug 25, 2026	52.16	53.06	49.25	50.50	50.50	-4.82%	255,135
Aug 24, 2026	51.59	55.75	51.59	53.06	53.06	3.55%	462,543
Aug 21, 2026	53.07	53.88	50.50	51.24	51.24	-3.03%	448,778
Aug 20, 2026	49.95	54.75	49.95	52.84	52.84	5.91%	1,407,124
Aug 19, 2026	46.85	50.14	46.66	49.89	49.89	6.28%	736,392
Aug 18, 2026	46.00	47.80	45.90	46.94	46.94	2.65%	467,380
Aug 17, 2026	42.78	47.00	42.47	45.73	45.73	8.26%	744,844
Aug 14, 2026	41.30	43.13	41.30	42.24	42.24	1.27%	169,375
Aug 13, 2026	42.76	44.56	41.40	41.71	41.71	-2.95%	362,228
Aug 12, 2026	43.23	43.29	42.00	42.98	42.98	-0.44%	87,842
Aug 11, 2026	44.54	44.60	43.00	43.17	43.17	-2.64%	46,761
Aug 10, 2026	42.61	44.98	42.61	44.34	44.34	2.95%	194,541
Aug 7, 2026	42.25	43.99	42.10	43.07	43.07	0.72%	98,068
Aug 6, 2026	43.70	44.20	42.52	42.76	42.76	-2.15%	137,841
Aug 5, 2026	44.60	44.70	43.20	43.70	43.70	-1.02%	178,387
Aug 4, 2026	41.56	44.90	41.56	44.15	44.15	6.23%	508,003
Aug 3, 2026	39.30	42.35	39.30	41.56	41.56	5.86%	218,527
Jul 31, 2026	38.88	40.06	38.88	39.26	39.26	0.56%	45,169
Jul 30, 2026	39.90	39.90	38.16	39.04	39.04	-1.61%	73,187
Jul 29, 2026	40.00	41.69	39.30	39.68	39.68	0.69%	152,348
Jul 28, 2026	39.55	40.09	39.22	39.41	39.41	-1.00%	43,865
Jul 27, 2026	41.00	41.00	39.15	39.81	39.81	-0.13%	66,805
Jul 24, 2026	39.96	40.26	39.01	39.86	39.86	-0.05%	48,418
Jul 23, 2026	42.25	42.25	39.64	39.88	39.88	-4.82%	140,054
Jul 22, 2026	42.41	44.25	41.20	41.90	41.90	-1.20%	307,298
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