DCM Shriram Industries Limited (BOM:523369)
India
· Delayed Price · Currency is INR 39.82
-0.36 (-0.90%)
At close: Apr 28, 2026
DCM Shriram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.00 | 40.64 | 38.00 | 39.50 | 39.50 | -0.80% | 14,175 |
| Apr 28, 2026 | 39.43 | 40.70 | 39.06 | 39.82 | 39.82 | -0.90% | 11,317 |
| Apr 27, 2026 | 39.00 | 40.31 | 39.00 | 40.18 | 40.18 | 0.02% | 6,396 |
| Apr 24, 2026 | 42.70 | 42.70 | 40.00 | 40.17 | 40.17 | -1.86% | 14,170 |
| Apr 23, 2026 | 39.00 | 42.60 | 39.00 | 40.93 | 40.93 | 2.02% | 26,325 |
| Apr 22, 2026 | 39.44 | 40.40 | 39.15 | 40.12 | 40.12 | 3.08% | 8,231 |
| Apr 21, 2026 | 39.60 | 40.60 | 38.60 | 38.92 | 38.92 | -1.72% | 30,876 |
| Apr 20, 2026 | 40.00 | 40.67 | 39.40 | 39.60 | 39.60 | -2.46% | 6,560 |
| Apr 17, 2026 | 40.90 | 41.56 | 39.90 | 40.60 | 40.60 | 1.20% | 7,025 |
| Apr 16, 2026 | 40.95 | 41.55 | 40.00 | 40.12 | 40.12 | 0.05% | 13,435 |
| Apr 15, 2026 | 40.89 | 41.27 | 40.00 | 40.10 | 40.10 | 0.20% | 5,263 |
| Apr 13, 2026 | 41.00 | 41.00 | 38.71 | 40.02 | 40.02 | -1.69% | 5,871 |
| Apr 10, 2026 | 37.40 | 42.06 | 37.40 | 40.71 | 40.71 | 9.05% | 14,049 |
| Apr 9, 2026 | 38.12 | 38.25 | 37.07 | 37.33 | 37.33 | -1.09% | 10,055 |
| Apr 8, 2026 | 39.99 | 39.99 | 37.29 | 37.74 | 37.74 | 0.16% | 8,379 |
| Apr 7, 2026 | 38.00 | 38.64 | 37.07 | 37.68 | 37.68 | 0.03% | 27,813 |
| Apr 6, 2026 | 36.04 | 37.95 | 36.04 | 37.67 | 37.67 | 2.42% | 11,090 |
| Apr 2, 2026 | 39.00 | 39.00 | 35.10 | 36.78 | 36.78 | 1.83% | 7,308 |
| Apr 1, 2026 | 35.60 | 36.93 | 35.01 | 36.12 | 36.12 | 5.40% | 5,551 |
| Mar 30, 2026 | 33.25 | 35.80 | 33.25 | 34.27 | 34.27 | 2.42% | 17,817 |
| Mar 27, 2026 | 33.28 | 34.39 | 32.23 | 33.46 | 33.46 | 1.03% | 33,158 |
| Mar 25, 2026 | 33.23 | 34.65 | 32.50 | 33.12 | 33.12 | -0.33% | 34,732 |
| Mar 24, 2026 | 36.22 | 36.22 | 32.81 | 33.23 | 33.23 | 0.03% | 8,699 |
| Mar 23, 2026 | 35.50 | 37.00 | 33.00 | 33.22 | 33.22 | -6.11% | 13,952 |
| Mar 20, 2026 | 35.80 | 37.74 | 34.82 | 35.38 | 35.38 | 3.03% | 11,424 |
| Mar 19, 2026 | 35.79 | 35.79 | 34.10 | 34.34 | 34.34 | -1.38% | 10,884 |
| Mar 18, 2026 | 33.45 | 35.48 | 33.45 | 34.82 | 34.82 | 5.13% | 29,018 |
| Mar 17, 2026 | 32.00 | 34.00 | 32.00 | 33.12 | 33.12 | 0.88% | 33,928 |
| Mar 16, 2026 | 34.13 | 34.13 | 32.60 | 32.83 | 32.83 | -3.81% | 16,344 |
| Mar 13, 2026 | 35.00 | 35.00 | 33.68 | 34.13 | 34.13 | -2.49% | 5,373 |
| Mar 12, 2026 | 35.55 | 35.55 | 34.12 | 35.00 | 35.00 | -1.55% | 11,002 |
| Mar 11, 2026 | 36.50 | 36.62 | 35.37 | 35.55 | 35.55 | -1.55% | 23,938 |
| Mar 10, 2026 | 34.31 | 36.25 | 34.31 | 36.11 | 36.11 | 4.67% | 18,730 |
| 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 |