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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	160.76	159.74	159.74	161.73	159.39	28,652
November 12, 2025	160	160.27	160.27	162.5	159.56	47,617
November 11, 2025	160.82	160.59	160.59	167.69	157.45	94,283
November 10, 2025	155.33	161.22	161.22	162.88	155.33	112,688
November 07, 2025	155.81	156.98	156.98	157.75	152.4	117,810
November 06, 2025	160.25	156.18	156.18	166	155.2	355,129
November 04, 2025	172	170.78	170.78	173.41	170.1	32,867
November 03, 2025	173.39	172.1	172.1	175	171.5	59,020
October 31, 2025	173.5	172.93	172.93	176.3	169.83	105,498
October 30, 2025	175.99	171.78	171.78	176.19	167.81	115,263
October 29, 2025	175	175.41	175.41	179.9	171.35	297,973
October 28, 2025	172.28	171.05	171.05	173.89	170.39	31,927
October 27, 2025	171.45	173.55	173.55	174.98	171.45	65,889
October 24, 2025	175.7	173.17	173.17	175.7	172.38	49,613
October 23, 2025	179	174.46	174.46	179.01	174	127,595
October 21, 2025	176.11	176.4	176.4	179.6	174.15	96,566
October 20, 2025	175.8	175.62	175.62	176.24	172.8	236,607
October 17, 2025	171.17	173.96	173.96	174.49	171.17	82,281
October 16, 2025	170	173.78	173.78	176.1	169.19	251,751
October 15, 2025	169.19	169.75	169.75	172.48	166.5	97,068
October 14, 2025	167.8	168.34	168.34	173	163.77	250,872
October 13, 2025	166.97	167.75	167.75	169.61	166.2	104,890
October 10, 2025	170.06	168	168	171.43	167.02	82,765
October 09, 2025	170.15	169.66	169.66	172.27	168.55	88,047
October 08, 2025	174.61	171.67	171.67	175.4	170.2	113,720
October 07, 2025	175.42	173.23	173.23	175.42	171.05	106,938
October 06, 2025	176.91	176.38	176.38	180	174.3	419,633
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

DCM Shriram Industries Limited (DCMSRIND.NS) NSE