DCM Shriram Industries Limited - DCMSRIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	171.02	175.51	175.51	176	170	295,823
October 01, 2025	165.1	172.19	172.19	181.9	165.1	1.12M
September 30, 2025	163.2	163.48	163.48	165	161.5	74,324
September 29, 2025	163.85	161.58	161.58	165.26	161.2	44,778
September 26, 2025	169.19	163.63	163.63	169.19	163	81,468
September 25, 2025	169.2	168.35	168.35	170.29	167	59,627
September 24, 2025	171.1	169.64	169.64	172.49	168.95	117,427
September 23, 2025	166.48	171.23	171.23	176.78	165.01	324,771
September 22, 2025	166.05	166.48	166.48	168.29	165.5	51,654
September 19, 2025	167.14	166.88	166.88	168.73	166.6	41,346
September 18, 2025	172	168.48	168.48	174	167.02	119,631
September 17, 2025	165.85	170.29	170.29	174.4	165.23	545,338
September 16, 2025	165.1	164.18	164.18	166.45	164	46,302
September 15, 2025	167.26	165.71	165.71	168.15	165	57,632
September 12, 2025	166.2	167.26	167.26	169.88	165.76	68,502
September 11, 2025	169.14	166.16	166.16	172.6	165.11	93,318
September 10, 2025	166.5	169.14	169.14	172.28	165.16	83,350
September 09, 2025	162.87	166.73	166.73	167.7	162.25	99,519
September 08, 2025	162.21	162.25	162.25	163.9	160.99	65,602
September 05, 2025	159.25	162.19	162.19	163	158.36	83,431
September 04, 2025	160	159.21	159.21	161.09	158.55	109,483
September 03, 2025	158.97	158.64	158.64	159.65	157.73	81,853
September 02, 2025	157.7	157.71	157.71	163.76	156.8	342,646
September 01, 2025	157.9	156.55	156.55	159.91	155.62	111,432
August 29, 2025	157.6	157.88	157.88	159.79	153.6	61,048
August 28, 2025	159.69	157.19	157.19	162.05	156.3	56,706
August 26, 2025	160	158.15	158.15	161.09	157.53	56,191
August 25, 2025	162.95	160.53	160.53	162.95	160.1	76,340
August 22, 2025	163.1	161.34	161.34	165.39	160.94	88,549
August 21, 2025	166.58	163.94	163.94	168.6	163.32	71,481
August 20, 2025	165.57	166.58	166.58	167.76	164.83	50,409
August 19, 2025	163.07	165.57	165.57	167.29	162.83	55,854
August 18, 2025	166.43	163.07	163.07	166.8	162.42	67,189
August 14, 2025	161.9	163.57	163.57	166.99	161.3	74,088
August 13, 2025	169.5	161.69	161.69	169.9	160.5	224,715
August 12, 2025	166	169	169	172.77	166	318,313
August 11, 2025	170	168.06	168.06	171.74	166.6	95,189
August 08, 2025	168.2	168.03	168.03	172	167.23	59,820
August 07, 2025	170.25	171.4	171.4	173.03	166.2	90,912
August 06, 2025	172.93	171.98	171.98	173.35	168.61	123,526
August 05, 2025	172.62	172.93	172.93	174.8	170.05	135,177
August 04, 2025	166.7	171.25	171.25	177.75	166.25	545,476
August 01, 2025	168.5	164.6	164.6	170.85	163.1	84,749
July 31, 2025	165	168.52	168.52	173.25	163.91	89,795
July 30, 2025	168.63	168.02	168.02	169.28	166.44	50,794
July 29, 2025	166.45	168.09	168.09	169.5	163.79	67,680
July 28, 2025	167.82	164	164	171.29	161.25	100,785
July 25, 2025	171.55	168.67	168.67	173.98	167.25	71,946
July 24, 2025	175	171.77	171.77	176.01	171.41	84,624
July 23, 2025	176.6	173.52	173.52	177.1	172.29	66,264
July 22, 2025	176.72	174.84	174.84	180.2	173.2	126,260
July 21, 2025	171.93	175.49	175.49	177.65	169.78	158,917
July 18, 2025	170.7	171.37	171.37	172.99	168.72	77,937
July 17, 2025	175	170.65	170.65	175.88	170.25	125,261
July 16, 2025	174.44	174.3	174.3	174.76	172.59	64,322
July 15, 2025	171	173.98	173.98	175	171	110,453
July 14, 2025	170.64	170.08	170.08	171.41	167.48	66,788
July 11, 2025	170	169.79	169.79	173	169.25	60,371
July 10, 2025	170.01	169.57	169.57	173.9	167.41	120,960
July 09, 2025	170	171.69	171.69	172.42	170	60,145

DCM Shriram Industries Limited (DCMSRIND.NS) NSE