DCM Shriram Industries Limited DCMSRIND
NSE · India · Process Industries
INR 37.89-1.68 (-4.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 37.69 | -4.75% | INR 39.57 | INR 39.85 | INR 37.10 | 185.81K |
| 2026-09-30 | INR 39.57 | +0.58% | INR 39.61 | INR 40.35 | INR 38.83 | 203.29K |
| 2026-09-29 | INR 39.34 | +0.85% | INR 39.05 | INR 39.76 | INR 38.21 | 181.27K |
| 2026-09-28 | INR 39.01 | -1.76% | INR 39.90 | INR 40.61 | INR 38.51 |
| 357.09K |
| 2026-09-25 | INR 39.71 | +4.83% | INR 37.65 | INR 41.33 | INR 37.56 | 2.40M |
| 2026-09-24 | INR 37.88 | -0.34% | INR 38.00 | INR 38.20 | INR 37.55 | 63.51K |
| 2026-09-23 | INR 38.01 | +0.37% | INR 37.60 | INR 38.43 | INR 37.60 | 184.42K |
| 2026-09-22 | INR 37.87 | -0.60% | INR 38.10 | INR 39.13 | INR 37.60 | 227.03K |
| 2026-09-21 | INR 38.10 | -0.37% | INR 38.30 | INR 38.88 | INR 37.20 | 173.54K |
| 2026-09-18 | INR 38.24 | -0.39% | INR 38.81 | INR 39.68 | INR 38.00 | 225.68K |
| 2026-09-17 | INR 38.39 | -0.75% | INR 38.68 | INR 39.29 | INR 38.26 | 159.94K |
| 2026-09-16 | INR 38.68 | +0.31% | INR 38.31 | INR 39.51 | INR 37.06 | 247.07K |
| 2026-09-15 | INR 38.56 | -4.93% | INR 41.10 | INR 41.10 | INR 38.16 | 241.42K |
| 2026-09-14 | INR 40.56 | 0.00% | INR 40.56 | INR 40.56 | INR 40.56 | 0 |
| 2026-09-11 | INR 40.56 | -2.87% | INR 41.89 | INR 41.89 | INR 40.39 | 501.71K |
| 2026-09-10 | INR 41.76 | -1.53% | INR 42.88 | INR 43.31 | INR 41.42 | 242.44K |
| 2026-09-09 | INR 42.41 | -3.13% | INR 43.60 | INR 43.89 | INR 42.20 | 178.53K |
| 2026-09-08 | INR 43.78 | -1.68% | INR 44.99 | INR 45.09 | INR 43.11 | 167.92K |
| 2026-09-07 | INR 44.53 | -0.85% | INR 45.97 | INR 47.46 | INR 44.00 | 523.88K |
| 2026-09-04 | INR 44.91 | -3.44% | INR 46.60 | INR 46.63 | INR 44.10 | 182.08K |
| 2026-09-03 | INR 46.51 | -0.64% | INR 46.81 | INR 47.90 | INR 46.00 | 239.23K |
| 2026-09-02 | INR 46.81 | +0.43% | INR 45.98 | INR 47.48 | INR 45.98 | 170.13K |
| 2026-09-01 | INR 46.61 | -3.66% | INR 48.69 | INR 49.02 | INR 46.21 | 104.77K |
| 2026-08-31 | INR 48.38 | +2.98% | INR 46.73 | INR 49.99 | INR 46.73 | 188.92K |
| 2026-08-28 | INR 46.98 | +0.45% | INR 47.11 | INR 49.26 | INR 46.50 | 126.97K |
| 2026-08-27 | INR 46.77 | -2.24% | INR 47.61 | INR 49.39 | INR 46.11 | 191.56K |
| 2026-08-26 | INR 47.84 | -5.27% | INR 50.30 | INR 51.38 | INR 47.28 | 269.33K |
| 2026-08-25 | INR 50.50 | -4.82% | INR 52.16 | INR 53.06 | INR 49.25 | 255.14K |
| 2026-08-24 | INR 53.06 | +3.55% | INR 51.59 | INR 55.75 | INR 51.59 | 462.54K |
| 2026-08-21 | INR 51.24 | -3.03% | INR 53.07 | INR 53.88 | INR 50.50 | 448.78K |
| 2026-08-20 | INR 52.84 | +5.91% | INR 49.95 | INR 54.75 | INR 49.95 | 1.41M |
| 2026-08-19 | INR 49.89 | +6.28% | INR 46.85 | INR 50.14 | INR 46.66 | 736.39K |
| 2026-08-18 | INR 46.94 | +2.65% | INR 46.00 | INR 47.80 | INR 45.90 | 467.38K |
| 2026-08-17 | INR 45.73 | +8.26% | INR 42.78 | INR 47.00 | INR 42.47 | 744.84K |
| 2026-08-14 | INR 42.24 | +1.27% | INR 41.30 | INR 43.13 | INR 41.30 | 169.38K |
| 2026-08-13 | INR 41.71 | -2.95% | INR 42.76 | INR 44.56 | INR 41.40 | 362.23K |
| 2026-08-12 | INR 42.98 | -0.44% | INR 43.23 | INR 43.29 | INR 42.00 | 87.84K |
| 2026-08-11 | INR 43.17 | -2.64% | INR 44.54 | INR 44.60 | INR 43.00 | 46.76K |
| 2026-08-10 | INR 44.34 | +2.95% | INR 42.61 | INR 44.98 | INR 42.61 | 194.54K |
| 2026-08-07 | INR 43.07 | +0.72% | INR 42.25 | INR 43.99 | INR 42.10 | 98.07K |
| 2026-08-06 | INR 42.76 | -2.15% | INR 43.70 | INR 44.20 | INR 42.52 | 137.84K |
| 2026-08-05 | INR 43.70 | -1.02% | INR 44.60 | INR 44.70 | INR 43.20 | 178.39K |
| 2026-08-04 | INR 44.15 | +6.23% | INR 41.56 | INR 44.90 | INR 41.56 | 508.00K |
| 2026-08-03 | INR 41.56 | +5.86% | INR 39.30 | INR 42.35 | INR 39.30 | 218.53K |
| 2026-07-31 | INR 39.26 | +0.56% | INR 38.88 | INR 40.06 | INR 38.88 | 45.17K |
| 2026-07-30 | INR 39.04 | -1.61% | INR 39.90 | INR 39.90 | INR 38.16 | 73.19K |
| 2026-07-29 | INR 39.68 | +0.69% | INR 40.00 | INR 41.69 | INR 39.30 | 152.35K |
| 2026-07-28 | INR 39.41 | -1.00% | INR 39.55 | INR 40.09 | INR 39.22 | 43.87K |
| 2026-07-27 | INR 39.81 | -0.13% | INR 41.00 | INR 41.00 | INR 39.15 | 66.81K |
| 2026-07-24 | INR 39.86 | -0.05% | INR 39.96 | INR 40.26 | INR 39.01 | 48.42K |
| 2026-07-23 | INR 39.88 | -4.82% | INR 42.25 | INR 42.25 | INR 39.64 | 140.05K |
| 2026-07-22 | INR 41.90 | -1.20% | INR 42.41 | INR 44.25 | INR 41.20 | 307.30K |
| 2026-07-21 | INR 42.41 | +2.17% | INR 41.85 | INR 44.38 | INR 41.50 | 596.01K |
| 2026-07-20 | INR 41.51 | +3.80% | INR 40.40 | INR 45.00 | INR 40.40 | 837.83K |
| 2026-07-17 | INR 39.99 | +0.58% | INR 40.02 | INR 42.10 | INR 39.53 | 283.38K |
| 2026-07-16 | INR 39.76 | -1.46% | INR 40.35 | INR 41.00 | INR 39.30 | 90.63K |
| 2026-07-15 | INR 40.35 | -1.56% | INR 41.00 | INR 41.82 | INR 39.89 | 79.00K |
| 2026-07-14 | INR 40.99 | -1.30% | INR 41.00 | INR 42.90 | INR 40.76 | 149.69K |
| 2026-07-13 | INR 41.53 | +3.51% | INR 40.24 | INR 42.50 | INR 39.76 | 269.57K |
| 2026-07-10 | INR 40.12 | -2.60% | INR 41.43 | INR 42.88 | INR 39.81 | 195.70K |
| 2026-07-09 | INR 41.19 | -2.09% | INR 41.31 | INR 43.18 | INR 40.60 | 171.39K |
| 2026-07-08 | INR 42.07 | +1.72% | INR 41.36 | INR 44.90 | INR 40.32 | 723.35K |
| 2026-07-07 | INR 41.36 | +0.93% | INR 42.82 | INR 42.82 | INR 40.61 | 226.81K |
| 2026-07-06 | INR 40.98 | +6.17% | INR 39.17 | INR 43.00 | INR 39.15 | 870.21K |
| 2026-07-03 | INR 38.60 | +3.71% | INR 37.22 | INR 41.40 | INR 36.96 | 509.50K |
| 2026-07-02 | INR 37.22 | -2.28% | INR 39.12 | INR 39.12 | INR 36.98 | 221.12K |
| 2026-07-01 | INR 38.09 | +0.98% | INR 37.45 | INR 38.71 | INR 37.45 | 43.13K |
| 2026-06-30 | INR 37.72 | +1.26% | INR 38.60 | INR 38.60 | INR 37.00 | 64.58K |
| 2026-06-29 | INR 37.25 | -1.79% | INR 37.93 | INR 38.00 | INR 37.11 | 44.98K |
| 2026-06-26 | INR 37.93 | 0.00% | INR 37.93 | INR 37.93 | INR 37.93 | 0 |
| 2026-06-25 | INR 37.93 | -0.97% | INR 38.11 | INR 39.30 | INR 37.80 | 37.45K |
| 2026-06-24 | INR 38.30 | -0.65% | INR 38.25 | INR 38.50 | INR 37.77 | 48.32K |
| 2026-06-23 | INR 38.55 | +0.16% | INR 38.05 | INR 39.30 | INR 38.05 | 41.36K |
| 2026-06-22 | INR 38.49 | +0.52% | INR 38.31 | INR 39.24 | INR 37.53 | 47.17K |
| 2026-06-19 | INR 38.29 | -0.55% | INR 39.40 | INR 39.40 | INR 38.00 | 63.46K |
| 2026-06-18 | INR 38.50 | +0.86% | INR 38.17 | INR 39.41 | INR 38.02 | 72.61K |
| 2026-06-17 | INR 38.17 | -1.70% | INR 38.83 | INR 39.38 | INR 38.00 | 45.82K |
| 2026-06-16 | INR 38.83 | -0.77% | INR 38.76 | INR 39.45 | INR 38.31 | 105.85K |
| 2026-06-15 | INR 39.13 | +2.25% | INR 39.50 | INR 39.93 | INR 38.70 | 171.76K |
| 2026-06-12 | INR 38.27 | +1.75% | INR 39.00 | INR 39.00 | INR 37.50 | 69.17K |
| 2026-06-11 | INR 37.61 | -1.36% | INR 38.20 | INR 38.56 | INR 37.00 | 95.67K |
| 2026-06-10 | INR 38.13 | -5.74% | INR 41.44 | INR 41.44 | INR 37.79 | 154.68K |
| 2026-06-09 | INR 40.45 | +1.25% | INR 40.34 | INR 41.80 | INR 39.60 | 103.74K |
| 2026-06-08 | INR 39.95 | +1.32% | INR 39.33 | INR 41.58 | INR 39.00 | 162.08K |
| 2026-06-05 | INR 39.43 | +1.52% | INR 39.50 | INR 39.79 | INR 38.17 | 129.61K |
| 2026-06-04 | INR 38.84 | +3.02% | INR 37.03 | INR 39.80 | INR 37.03 | 166.83K |
| 2026-06-03 | INR 37.70 | +2.33% | INR 38.00 | INR 38.00 | INR 36.39 | 157.66K |
| 2026-06-02 | INR 36.84 | +0.14% | INR 36.80 | INR 37.44 | INR 36.01 | 170.40K |
| 2026-06-01 | INR 36.79 | -3.31% | INR 38.10 | INR 38.33 | INR 36.50 | 120.05K |
| 2026-05-29 | INR 38.05 | -2.01% | INR 38.83 | INR 39.29 | INR 37.58 | 188.89K |