DCM Shriram International Limited DCMSIL
NSE · India · Process Industries
INR 80.00-2.25 (-2.74%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 82.25 | +6.05% | INR 78.05 | INR 85.31 | INR 77.30 | 216.98K |
| 2026-09-29 | INR 77.56 | -1.80% | INR 81.00 | INR 81.50 | INR 75.60 | 82.87K |
| 2026-09-28 | INR 78.98 | -5.95% | INR 83.98 | INR 84.01 | INR 78.14 | 151.98K |
| 2026-09-25 | INR 83.98 | -1.43% | INR 88.00 | INR 88.00 | INR 82.01 | 261.59K |
| 2026-09-24 | INR 85.20 | +9.99% | INR 79.45 | INR 85.20 | INR 74.10 | 396.59K |
| 2026-09-23 | INR 77.46 | +10.00% | INR 70.78 | INR 77.46 | INR 70.01 | 281.65K |
| 2026-09-22 | INR 70.42 | +1.18% | INR 69.50 | INR 71.50 | INR 69.04 | 64.28K |
| 2026-09-21 | INR 69.60 | -0.94% | INR 69.05 | INR 70.74 | INR 68.60 | 84.26K |
| 2026-09-18 | INR 70.26 | -0.04% | INR 70.64 | INR 72.00 | INR 67.99 | 110.12K |
| 2026-09-17 | INR 70.29 | +1.46% | INR 69.28 | INR 71.48 | INR 68.70 | 59.05K |
| 2026-09-16 | INR 69.28 | +0.04% | INR 68.15 | INR 70.87 | INR 67.52 | 65.73K |
| 2026-09-15 | INR 69.25 | -2.52% | INR 72.00 | INR 73.79 | INR 68.03 | 117.33K |
| 2026-09-11 | INR 71.04 | -1.82% | INR 73.99 | INR 73.99 | INR 69.72 | 188.73K |
| 2026-09-10 | INR 72.36 | +3.70% | INR 69.10 | INR 75.40 | INR 69.10 | 139.97K |
| 2026-09-09 | INR 69.78 | +1.00% | INR 69.44 | INR 71.40 | INR 68.70 | 48.27K |
| 2026-09-08 | INR 69.09 | +2.48% | INR 68.00 | INR 71.98 | INR 67.89 | 61.33K |
| 2026-09-07 | INR 67.42 | -1.95% | INR 68.57 | INR 69.79 | INR 67.00 | 65.87K |
| 2026-09-04 | INR 68.76 | -2.18% | INR 71.30 | INR 71.30 | INR 68.06 | 99.77K |
| 2026-09-03 | INR 70.29 | -1.90% | INR 71.65 | INR 71.79 | INR 69.00 | 74.77K |
| 2026-09-02 | INR 71.65 | +0.94% | INR 69.48 | INR 72.83 | INR 69.48 | 55.18K |
| 2026-09-01 | INR 70.98 | +0.54% | INR 72.05 | INR 73.79 | INR 69.00 | 85.63K |
| 2026-08-31 | INR 70.60 | -3.93% | INR 73.68 | INR 74.08 | INR 69.00 | 79.94K |
| 2026-08-28 | INR 73.49 | +0.31% | INR 73.35 | INR 75.67 | INR 72.81 | 50.80K |
| 2026-08-27 | INR 73.26 | -2.64% | INR 76.70 | INR 76.70 | INR 71.00 | 60.09K |
| 2026-08-26 | INR 75.25 | -3.28% | INR 79.75 | INR 79.85 | INR 74.51 | 36.61K |
| 2026-08-25 | INR 77.80 | +0.54% | INR 76.70 | INR 79.79 | INR 75.01 | 67.15K |
| 2026-08-24 | INR 77.38 | -0.53% | INR 82.00 | INR 82.00 | INR 76.70 | 41.66K |
| 2026-08-21 | INR 77.79 | +2.22% | INR 76.10 | INR 79.50 | INR 72.99 | 118.29K |
| 2026-08-20 | INR 76.10 | +2.04% | INR 76.90 | INR 78.49 | INR 75.10 | 84.59K |
| 2026-08-19 | INR 74.58 | +8.18% | INR 70.00 | INR 75.11 | INR 68.02 | 144.56K |
| 2026-08-18 | INR 68.94 | -7.16% | INR 74.00 | INR 75.49 | INR 67.16 | 208.28K |
| 2026-08-17 | INR 74.26 | -9.83% | INR 81.85 | INR 82.00 | INR 74.13 | 202.69K |
| 2026-08-14 | INR 82.36 | -0.97% | INR 84.00 | INR 84.49 | INR 80.01 | 37.41K |
| 2026-08-13 | INR 83.17 | +2.20% | INR 83.49 | INR 85.25 | INR 77.71 | 86.93K |
| 2026-08-12 | INR 81.38 | -0.83% | INR 82.06 | INR 82.06 | INR 79.00 | 31.66K |
| 2026-08-11 | INR 82.06 | -1.07% | INR 81.50 | INR 83.00 | INR 80.12 | 35.06K |
| 2026-08-10 | INR 82.95 | +0.02% | INR 83.39 | INR 85.00 | INR 79.23 | 40.33K |
| 2026-08-07 | INR 82.93 | -3.48% | INR 86.00 | INR 87.50 | INR 81.63 | 102.27K |
| 2026-08-06 | INR 85.92 | +5.00% | INR 83.87 | INR 85.92 | INR 83.87 | 85.83K |
| 2026-08-05 | INR 81.83 | +4.70% | INR 77.40 | INR 82.06 | INR 77.40 | 72.73K |
| 2026-08-04 | INR 78.16 | +3.28% | INR 74.01 | INR 78.80 | INR 73.15 | 41.82K |
| 2026-08-03 | INR 75.68 | +3.15% | INR 70.74 | INR 76.49 | INR 70.74 | 108.85K |
| 2026-07-31 | INR 73.37 | -1.99% | INR 73.37 | INR 73.37 | INR 73.37 | 31.76K |
| 2026-07-30 | INR 74.86 | -1.99% | INR 74.86 | INR 76.50 | INR 74.86 | 28.10K |
| 2026-07-29 | INR 76.38 | -0.84% | INR 76.38 | INR 76.99 | INR 75.50 | 17.03K |
| 2026-07-28 | INR 77.03 | -2.00% | INR 77.03 | INR 77.03 | INR 77.03 | 15.67K |
| 2026-07-27 | INR 78.60 | -1.47% | INR 78.60 | INR 78.60 | INR 78.60 | 60.19K |
| 2026-07-24 | INR 79.77 | -1.99% | INR 79.77 | INR 79.77 | INR 79.77 | 13.23K |
| 2026-07-23 | INR 81.39 | -2.00% | INR 81.39 | INR 81.39 | INR 81.39 | 27.02K |
| 2026-07-22 | INR 83.05 | -1.99% | INR 83.05 | INR 83.05 | INR 83.05 | 25.25K |
| 2026-07-21 | INR 84.74 | -1.99% | INR 84.74 | INR 84.74 | INR 84.74 | 136.88K |
| 2026-07-20 | INR 86.46 | +1.99% | INR 86.46 | INR 86.46 | INR 86.46 | 5.59K |
| 2026-07-17 | INR 84.77 | +2.00% | INR 84.77 | INR 84.77 | INR 84.77 | 30.30K |
| 2026-07-16 | INR 83.11 | +1.99% | INR 83.11 | INR 83.11 | INR 83.11 | 21.98K |
| 2026-07-15 | INR 81.49 | +1.99% | INR 81.49 | INR 81.49 | INR 81.49 | 35.80K |
| 2026-07-14 | INR 79.90 | +1.99% | INR 79.90 | INR 79.90 | INR 79.90 | 6.83K |
| 2026-07-13 | INR 78.34 | +1.99% | INR 78.34 | INR 78.34 | INR 78.34 | 10.87K |
| 2026-07-10 | INR 76.81 | +1.99% | INR 76.81 | INR 76.81 | INR 76.81 | 32.10K |
| 2026-07-09 | INR 75.31 | +1.99% | INR 75.31 | INR 75.31 | INR 75.31 | 15.91K |
| 2026-07-08 | INR 73.84 | +1.99% | INR 73.84 | INR 73.84 | INR 73.84 | 17.52K |
| 2026-07-07 | INR 72.40 | +1.99% | INR 72.40 | INR 72.40 | INR 72.40 | 26.48K |
| 2026-07-06 | INR 70.99 | +1.41% | INR 70.99 | INR 70.99 | INR 70.99 | 60.89K |
| 2026-07-03 | INR 70.00 | -1.49% | INR 70.00 | INR 70.00 | INR 69.90 | 8.95K |
| 2026-07-02 | INR 71.06 | -2.00% | INR 71.06 | INR 71.06 | INR 71.06 | 5.55K |
| 2026-07-01 | INR 72.51 | -1.99% | INR 72.51 | INR 73.12 | INR 72.51 | 17.87K |
| 2026-06-30 | INR 73.98 | +1.30% | INR 73.98 | INR 74.48 | INR 71.57 | 52.47K |
| 2026-06-29 | INR 73.03 | +2.00% | INR 73.03 | INR 73.03 | INR 73.03 | 18.16K |
| 2026-06-26 | INR 71.60 | 0.00% | INR 71.60 | INR 71.60 | INR 71.60 | 0 |
| 2026-06-25 | INR 71.60 | +1.99% | INR 71.60 | INR 71.60 | INR 71.60 | 9.03K |
| 2026-06-24 | INR 70.20 | +1.99% | INR 70.20 | INR 70.20 | INR 70.20 | 43.61K |
| 2026-06-23 | INR 68.83 | +1.99% | INR 68.83 | INR 68.83 | INR 68.70 | 9.46K |
| 2026-06-22 | INR 67.49 | +1.99% | INR 67.49 | INR 67.49 | INR 67.49 | 5.68K |
| 2026-06-19 | INR 66.17 | +1.99% | INR 66.17 | INR 66.17 | INR 66.17 | 2.75K |
| 2026-06-18 | INR 64.88 | +2.00% | INR 64.88 | INR 64.88 | INR 64.88 | 9.23K |
| 2026-06-17 | INR 63.61 | -1.53% | INR 63.61 | INR 64.60 | INR 63.61 | 12.61K |
| 2026-06-16 | INR 64.60 | -1.97% | INR 64.60 | INR 65.05 | INR 64.60 | 21.87K |
| 2026-06-15 | INR 65.90 | +1.70% | INR 65.90 | INR 65.90 | INR 63.51 | 39.50K |
| 2026-06-12 | INR 64.80 | -2.00% | INR 64.80 | INR 65.00 | INR 64.80 | 8.32K |
| 2026-06-11 | INR 66.12 | -1.99% | INR 66.12 | INR 66.12 | INR 66.12 | 1.30K |
| 2026-06-10 | INR 67.46 | -1.99% | INR 67.46 | INR 67.46 | INR 67.46 | 8.69K |
| 2026-06-09 | INR 68.83 | +0.34% | INR 67.90 | INR 69.39 | INR 66.26 | 88.90K |
| 2026-06-08 | INR 68.60 | +4.99% | INR 68.60 | INR 68.60 | INR 65.91 | 131.36K |
| 2026-06-05 | INR 65.34 | +5.00% | INR 63.79 | INR 65.34 | INR 62.60 | 50.40K |
| 2026-06-04 | INR 62.23 | +4.99% | INR 59.90 | INR 62.23 | INR 59.90 | 94.41K |
| 2026-06-03 | INR 59.27 | -0.37% | INR 59.40 | INR 60.90 | INR 59.15 | 34.99K |
| 2026-06-02 | INR 59.49 | -1.01% | INR 59.87 | INR 60.57 | INR 58.00 | 68.01K |
| 2026-06-01 | INR 60.10 | -0.18% | INR 59.00 | INR 61.60 | INR 59.00 | 54.72K |
| 2026-05-29 | INR 60.21 | -0.27% | INR 60.49 | INR 60.50 | INR 58.02 | 98.65K |
| 2026-05-28 | INR 60.37 | 0.00% | INR 60.37 | INR 60.37 | INR 60.37 | 0 |
| 2026-05-27 | INR 60.37 | +0.60% | INR 59.71 | INR 61.20 | INR 59.01 | 212.94K |