NSE:DCMSRIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	57.85	59.00	57.42	58.43	58.43	1.00%	124,366
Nov 9, 2026	60.00	60.00	56.82	57.85	57.85	-3.16%	182,822
Nov 8, 2026	61.40	62.30	57.55	59.74	59.74	-1.09%	128,801
Nov 6, 2026	62.75	62.75	59.00	60.40	60.40	-1.85%	110,514
Nov 5, 2026	61.57	64.10	61.00	61.54	61.54	-0.05%	363,766
Nov 4, 2026	57.40	61.58	56.20	61.57	61.57	4.98%	382,932
Nov 3, 2026	61.64	61.64	58.50	58.65	58.65	-4.74%	294,478
Nov 2, 2026	60.99	63.69	60.17	61.57	61.57	0.75%	1,413,977
Oct 30, 2026	62.25	65.00	60.10	61.11	61.11	-3.55%	3,503,789
Oct 29, 2026	55.71	65.66	50.30	63.36	63.36	15.79%	11,225,085
Oct 28, 2026	49.10	58.10	48.21	54.72	54.72	10.06%	4,298,305
Oct 27, 2026	51.00	52.30	48.10	49.72	49.72	-3.46%	2,775,905
Oct 26, 2026	51.90	56.00	48.61	51.50	51.50	3.06%	14,889,256
Oct 23, 2026	48.59	52.00	46.11	49.97	49.97	3.03%	19,561,719
Oct 22, 2026	55.21	56.23	46.01	48.50	48.50	-9.67%	34,944,197
Oct 21, 2026	52.18	57.48	49.12	53.69	53.69	12.09%	57,434,221
Oct 19, 2026	40.00	47.90	38.20	47.90	47.90	19.99%	6,096,898
Oct 16, 2026	40.72	40.94	39.60	39.92	39.92	-0.65%	91,540
Oct 15, 2026	41.08	41.33	40.01	40.18	40.18	-2.19%	292,866
Oct 14, 2026	40.50	43.54	40.01	41.08	41.08	0.98%	3,106,576
Oct 13, 2026	40.85	41.89	40.27	40.68	40.68	-0.85%	416,709
Oct 12, 2026	39.50	41.97	38.99	41.03	41.03	5.45%	505,535
Oct 9, 2026	38.50	39.18	38.30	38.91	38.91	1.28%	102,637
Oct 8, 2026	39.81	40.50	38.26	38.42	38.42	-3.49%	213,669
Oct 7, 2026	39.78	40.70	39.37	39.81	39.81	0.08%	347,094
Oct 6, 2026	39.79	40.98	39.00	39.78	39.78	1.84%	716,375
Oct 5, 2026	37.69	45.22	37.31	39.06	39.06	3.63%	6,126,018
Oct 1, 2026	39.57	39.85	37.10	37.69	37.69	-4.75%	185,807
Sep 30, 2026	39.61	40.35	38.83	39.57	39.57	0.58%	203,293
Sep 29, 2026	39.05	39.76	38.21	39.34	39.34	0.85%	181,267
Sep 28, 2026	39.90	40.61	38.51	39.01	39.01	-1.76%	357,088
Sep 25, 2026	37.65	41.33	37.56	39.71	39.71	4.83%	2,401,956
Sep 24, 2026	38.00	38.20	37.55	37.88	37.88	-0.34%	63,506
Sep 23, 2026	37.60	38.43	37.60	38.01	38.01	0.37%	184,417
Sep 22, 2026	38.10	39.13	37.60	37.87	37.87	-0.60%	227,030
Sep 21, 2026	38.30	38.88	37.20	38.10	38.10	-0.37%	173,540
Sep 18, 2026	38.81	39.68	38.00	38.24	38.24	-0.39%	225,676
Sep 17, 2026	38.68	39.29	38.26	38.39	38.39	-0.75%	159,937
Sep 16, 2026	38.31	39.51	37.06	38.68	38.68	0.31%	247,070
Sep 15, 2026	41.10	41.10	38.16	38.56	38.56	-4.93%	241,420
Sep 11, 2026	41.89	41.89	40.39	40.56	40.56	-2.87%	501,707
Sep 10, 2026	42.88	43.31	41.42	41.76	41.76	-1.53%	242,444
Sep 9, 2026	43.60	43.89	42.20	42.41	42.41	-3.13%	178,527
Sep 8, 2026	44.99	45.09	43.11	43.78	43.78	-1.68%	167,918
Sep 7, 2026	45.97	47.46	44.00	44.53	44.53	-0.85%	523,876
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