DCM Shriram Industries Limited (BOM:523369)
India
· Delayed Price · Currency is INR 34.50
-1.49 (-4.14%)
At close: Mar 9, 2026
DCM Shriram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.10 | 35.77 | 33.79 | 34.50 | 34.50 | -4.14% | 25,291 |
| Mar 6, 2026 | 36.56 | 36.56 | 35.78 | 35.99 | 35.99 | -1.75% | 30,655 |
| Mar 5, 2026 | 37.00 | 37.70 | 36.05 | 36.63 | 36.63 | -0.41% | 29,838 |
| Mar 4, 2026 | 36.12 | 38.03 | 34.65 | 36.78 | 36.78 | 3.99% | 45,439 |
| Mar 2, 2026 | 33.95 | 36.20 | 33.95 | 35.37 | 35.37 | -2.64% | 44,613 |
| Feb 27, 2026 | 35.70 | 37.10 | 35.33 | 36.33 | 36.33 | 1.76% | 26,136 |
| Feb 26, 2026 | 34.20 | 35.84 | 34.20 | 35.70 | 35.70 | 3.03% | 7,396 |
| Feb 25, 2026 | 36.30 | 36.30 | 34.35 | 34.65 | 34.65 | -0.77% | 12,463 |
| Feb 24, 2026 | 35.87 | 36.71 | 34.70 | 34.92 | 34.92 | -2.65% | 9,772 |
| Feb 23, 2026 | 37.75 | 37.93 | 35.62 | 35.87 | 35.87 | -2.37% | 10,990 |
| Feb 20, 2026 | 36.80 | 37.80 | 36.60 | 36.74 | 36.74 | -0.84% | 4,964 |
| Feb 19, 2026 | 37.91 | 38.29 | 36.94 | 37.05 | 37.05 | -2.27% | 23,109 |
| Feb 18, 2026 | 38.50 | 39.15 | 37.68 | 37.91 | 37.91 | -3.24% | 6,874 |
| Feb 17, 2026 | 42.69 | 42.69 | 38.57 | 39.18 | 39.18 | -0.51% | 8,019 |
| Feb 16, 2026 | 40.50 | 41.80 | 38.80 | 39.38 | 39.38 | 2.45% | 18,957 |
| Feb 13, 2026 | 39.14 | 39.15 | 38.05 | 38.44 | 38.44 | -2.61% | 2,913 |
| Feb 12, 2026 | 38.72 | 39.79 | 38.72 | 39.47 | 39.47 | 0.82% | 2,661 |
| Feb 11, 2026 | 38.81 | 41.73 | 38.81 | 39.15 | 39.15 | -1.61% | 7,598 |
| Feb 10, 2026 | 40.50 | 40.51 | 39.25 | 39.79 | 39.79 | -1.44% | 26,995 |
| Feb 9, 2026 | 39.74 | 40.95 | 39.40 | 40.37 | 40.37 | 1.23% | 7,326 |
| Feb 6, 2026 | 38.86 | 40.06 | 38.12 | 39.88 | 39.88 | 2.62% | 1,175 |
| Feb 5, 2026 | 39.75 | 40.00 | 38.74 | 38.86 | 38.86 | -2.24% | 3,392 |
| Feb 4, 2026 | 40.97 | 40.97 | 39.04 | 39.75 | 39.75 | -0.72% | 1,718 |
| Feb 3, 2026 | 41.19 | 41.19 | 39.53 | 40.04 | 40.04 | 0.75% | 6,700 |
| Feb 2, 2026 | 40.50 | 40.60 | 38.10 | 39.74 | 39.74 | -0.43% | 10,804 |
| Feb 1, 2026 | 38.76 | 41.74 | 37.41 | 39.91 | 39.91 | 5.03% | 14,035 |
| Jan 30, 2026 | 37.25 | 38.79 | 37.00 | 38.00 | 38.00 | 0.96% | 2,719 |
| Jan 29, 2026 | 36.00 | 39.51 | 36.00 | 37.64 | 37.64 | -0.76% | 4,165 |
| Jan 28, 2026 | 38.54 | 38.90 | 36.20 | 37.93 | 37.93 | 0.99% | 21,507 |
| Jan 27, 2026 | 39.00 | 39.42 | 37.22 | 37.56 | 37.56 | -5.37% | 5,590 |
| Jan 23, 2026 | 40.42 | 41.03 | 39.00 | 39.69 | 39.69 | -0.80% | 6,523 |
| Jan 22, 2026 | 41.56 | 42.50 | 40.00 | 40.01 | 40.01 | -0.57% | 4,836 |
| Jan 21, 2026 | 41.02 | 41.44 | 39.64 | 40.24 | 40.24 | -2.45% | 4,065 |
| Jan 20, 2026 | 49.85 | 49.85 | 40.32 | 41.25 | 41.25 | -6.80% | 7,562 |
| Jan 19, 2026 | 45.99 | 45.99 | 43.84 | 44.26 | 44.26 | -2.87% | 12,650 |
| Jan 16, 2026 | 45.41 | 47.80 | 45.37 | 45.57 | 45.57 | 0.86% | 3,487 |
| Jan 14, 2026 | 45.55 | 45.88 | 44.66 | 45.18 | 45.18 | -0.48% | 8,271 |
| Jan 13, 2026 | 47.84 | 47.84 | 44.80 | 45.40 | 45.40 | -1.90% | 5,916 |
| Jan 12, 2026 | 48.21 | 48.29 | 44.76 | 46.28 | 46.28 | -5.65% | 14,952 |
| Jan 9, 2026 | 53.50 | 55.00 | 48.68 | 49.05 | 49.05 | -5.20% | 14,025 |
| Jan 8, 2026 | 52.80 | 53.50 | 51.20 | 51.74 | 51.74 | -1.28% | 15,112 |
| Jan 7, 2026 | 54.58 | 54.58 | 51.64 | 52.41 | 52.41 | -3.53% | 6,403 |
| Jan 6, 2026 | 54.45 | 54.47 | 52.50 | 54.33 | 54.33 | 1.02% | 4,230 |
| Jan 5, 2026 | 54.90 | 55.67 | 53.60 | 53.78 | 53.78 | -1.59% | 7,714 |
| Jan 2, 2026 | 54.65 | 56.80 | 54.64 | 54.65 | 54.65 | -4.97% | 13,764 |
| Jan 1, 2026 | 56.85 | 58.50 | 56.77 | 57.51 | 57.51 | -3.75% | 25,821 |
| Dec 31, 2025 | 63.05 | 63.05 | 57.25 | 59.75 | 59.75 | -0.50% | 119,236 |
| Dec 30, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 4.98% | 50 |
| Dec 29, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 4.95% | 5 |
| Dec 26, 2025 | 54.90 | 54.90 | 54.50 | 54.50 | 54.50 | -68.29% | 6,915 |
| Dec 24, 2025 | 174.75 | 174.75 | 169.65 | 171.85 | 171.85 | 1.66% | 17,952 |
| Dec 23, 2025 | 172.00 | 172.00 | 164.75 | 169.05 | 169.05 | 2.45% | 4,236 |
| Dec 22, 2025 | 163.50 | 165.85 | 162.05 | 165.00 | 165.00 | 0.89% | 13,138 |
| Dec 19, 2025 | 166.80 | 166.80 | 162.35 | 163.55 | 163.55 | -1.39% | 5,759 |
| Dec 18, 2025 | 180.95 | 180.95 | 162.25 | 165.85 | 165.85 | -0.33% | 33,121 |
| Dec 17, 2025 | 169.20 | 169.55 | 164.35 | 166.40 | 166.40 | -0.78% | 9,540 |
| Dec 16, 2025 | 166.25 | 168.60 | 165.65 | 167.70 | 167.70 | 1.73% | 3,824 |
| Dec 15, 2025 | 165.00 | 168.20 | 163.75 | 164.85 | 164.85 | 0.55% | 9,958 |
| Dec 12, 2025 | 166.90 | 167.90 | 163.55 | 163.95 | 163.95 | -1.77% | 7,599 |
| Dec 11, 2025 | 169.55 | 170.30 | 165.45 | 166.90 | 166.90 | -0.71% | 9,300 |
| Dec 10, 2025 | 176.95 | 176.95 | 167.10 | 168.10 | 168.10 | -1.12% | 11,517 |
| Dec 9, 2025 | 161.95 | 173.15 | 160.00 | 170.00 | 170.00 | 4.33% | 8,879 |
| Dec 8, 2025 | 162.80 | 164.70 | 161.50 | 162.95 | 162.95 | 0.06% | 4,273 |
| Dec 5, 2025 | 165.45 | 166.20 | 161.95 | 162.85 | 162.85 | -2.40% | 6,152 |
| Dec 4, 2025 | 167.15 | 167.20 | 165.55 | 166.85 | 166.85 | -0.54% | 1,223 |
| Dec 3, 2025 | 169.50 | 169.50 | 166.75 | 167.75 | 167.75 | -0.42% | 1,512 |
| Dec 2, 2025 | 174.10 | 174.10 | 168.25 | 168.45 | 168.45 | -3.58% | 2,467 |
| Dec 1, 2025 | 172.85 | 176.40 | 172.00 | 174.70 | 174.70 | 0.81% | 2,697 |
| Nov 28, 2025 | 170.90 | 174.45 | 170.60 | 173.30 | 173.30 | 1.43% | 11,370 |
| Nov 27, 2025 | 171.70 | 171.85 | 168.00 | 170.85 | 170.85 | -0.26% | 13,956 |
| Nov 26, 2025 | 171.35 | 172.45 | 170.00 | 171.30 | 171.30 | 0.03% | 2,199 |
| Nov 25, 2025 | 170.45 | 173.40 | 169.90 | 171.25 | 171.25 | 0.53% | 5,868 |
| Nov 24, 2025 | 162.15 | 172.45 | 162.15 | 170.35 | 170.35 | 3.43% | 16,047 |
| Nov 21, 2025 | 164.10 | 166.85 | 163.50 | 164.70 | 164.70 | 0.15% | 1,913 |
| Nov 20, 2025 | 164.90 | 166.05 | 163.55 | 164.45 | 164.45 | -0.48% | 2,190 |
| Nov 19, 2025 | 166.75 | 166.75 | 163.50 | 165.25 | 165.25 | -0.72% | 709 |
| Nov 18, 2025 | 164.00 | 167.40 | 163.05 | 166.45 | 166.45 | 0.94% | 1,224 |
| Nov 17, 2025 | 160.70 | 165.00 | 160.70 | 164.90 | 164.90 | 2.81% | 2,068 |
| Nov 14, 2025 | 160.30 | 162.50 | 159.95 | 160.40 | 160.40 | -0.34% | 2,645 |
| Nov 13, 2025 | 160.30 | 161.55 | 160.00 | 160.95 | 160.95 | 0.28% | 708 |
| Nov 12, 2025 | 161.00 | 162.00 | 159.75 | 160.50 | 160.50 | 0.03% | 1,548 |
| Nov 11, 2025 | 161.55 | 165.40 | 158.00 | 160.45 | 160.45 | -0.83% | 2,171 |
| Nov 10, 2025 | 157.50 | 162.15 | 156.90 | 161.80 | 161.80 | 3.19% | 13,225 |
| Nov 7, 2025 | 155.05 | 157.45 | 153.00 | 156.80 | 156.80 | 0.22% | 6,559 |
| Nov 6, 2025 | 164.00 | 164.00 | 154.95 | 156.45 | 156.45 | -8.05% | 18,768 |
| Nov 4, 2025 | 172.60 | 173.15 | 170.10 | 170.15 | 170.15 | -1.28% | 1,441 |
| Nov 3, 2025 | 170.45 | 173.65 | 170.45 | 172.35 | 172.35 | -0.49% | 923 |
| Oct 31, 2025 | 172.05 | 176.25 | 170.00 | 173.20 | 173.20 | 0.90% | 4,576 |
| Oct 30, 2025 | 175.30 | 175.80 | 169.20 | 171.65 | 171.65 | -2.17% | 8,034 |
| Oct 29, 2025 | 178.60 | 180.15 | 173.95 | 175.45 | 175.45 | 2.57% | 16,934 |
| Oct 28, 2025 | 173.25 | 173.35 | 170.30 | 171.05 | 171.05 | -1.36% | 148 |
| Oct 27, 2025 | 173.60 | 175.00 | 171.05 | 173.40 | 173.40 | 0.32% | 2,782 |
| Oct 24, 2025 | 175.00 | 175.60 | 172.45 | 172.85 | 172.85 | -1.20% | 4,598 |
| Oct 23, 2025 | 176.00 | 178.00 | 174.20 | 174.95 | 174.95 | -0.40% | 3,856 |
| Oct 21, 2025 | 178.35 | 178.45 | 173.85 | 175.65 | 175.65 | 0.11% | 6,152 |
| Oct 20, 2025 | 173.05 | 177.85 | 172.90 | 175.45 | 175.45 | 0.75% | 4,586 |
| Oct 17, 2025 | 174.30 | 174.75 | 171.45 | 174.15 | 174.15 | 0.32% | 2,376 |
| Oct 16, 2025 | 169.70 | 175.70 | 169.55 | 173.60 | 173.60 | 2.90% | 13,121 |
| Oct 15, 2025 | 167.95 | 171.85 | 166.55 | 168.70 | 168.70 | 0.24% | 5,600 |
| Oct 14, 2025 | 168.00 | 172.65 | 164.15 | 168.30 | 168.30 | 0.21% | 4,863 |