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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.4	36.9	36.9	37.94	36.35	118,284
February 19, 2026	37.88	37.15	37.15	38.09	36.8	70,851
February 18, 2026	38.89	37.88	37.88	39.27	37.6	115,357
February 17, 2026	39.4	38.89	38.89	40	38.6	87,428
February 16, 2026	39.4	39.4	39.4	41.95	38.83	182,790
February 13, 2026	39.3	38.44	38.44	39.4	38	57,893
February 12, 2026	39.9	39.27	39.27	39.9	38.59	65,679
February 11, 2026	39.45	39.21	39.21	42.03	38.81	122,055
February 10, 2026	40.99	39.45	39.45	40.99	39.06	138,053
February 09, 2026	40	40.31	40.31	40.9	39.29	237,843
February 06, 2026	38.85	39.81	39.81	40	37.96	71,405
February 05, 2026	39.5	38.85	38.85	40	38.5	59,033
February 04, 2026	39.9	39.62	39.62	40.89	39	93,540
February 03, 2026	41.41	39.45	39.45	42.01	38.25	142,203
February 02, 2026	41	39.66	39.66	41.44	38	105,852
February 01, 2026	38.47	40.87	40.87	41.75	37.31	246,180
January 30, 2026	37.45	38.05	38.05	38.95	36.96	166,043
January 29, 2026	37.95	37.59	37.59	39.38	37.05	89,960
January 28, 2026	37.4	37.58	37.58	39.29	36.11	249,735
January 27, 2026	39.45	37.36	37.36	39.45	37.17	225,313
January 23, 2026	40.45	39.16	39.16	41	38.77	101,307
January 22, 2026	40.55	40.17	40.17	42.37	39.81	69,014
January 21, 2026	41.4	40.55	40.55	41.95	39.51	138,521
January 20, 2026	44.45	41.36	41.36	44.92	40.4	145,398
January 19, 2026	45.01	44.36	44.36	45.24	43.66	71,610
January 16, 2026	45.45	45.79	45.79	47.85	45.28	114,203
January 14, 2026	45.53	45.37	45.37	45.9	44.74	96,274
January 13, 2026	48	45.51	45.51	48	44.8	126,726
January 12, 2026	49	46.14	46.14	49	44.88	290,488
January 09, 2026	53.5	49.06	49.06	55.98	48.15	191,773
January 08, 2026	52.01	51.55	51.55	52.9	51.11	36,562
January 07, 2026	54.45	52.4	52.4	54.49	51.48	201,339
January 06, 2026	53.94	54.16	54.16	54.99	53.2	27,130
January 05, 2026	55.78	53.94	53.94	55.78	53	87,923
January 02, 2026	57	54.53	54.53	57	53.16	99,734
January 01, 2026	55.85	55.95	55.95	58.49	55.85	172,214
December 31, 2025	63.1	58.78	58.78	63.1	57.1	617,709
December 30, 2025	60.1	60.1	60.1	60.1	60.1	59,388
December 29, 2025	57	57.24	57.24	57.24	57	28,558
December 26, 2025	51	54.52	54.52	54.52	51	16,831
December 24, 2025	170	172.16	172.16	173.4	169.45	309,497
December 23, 2025	164.9	169.63	169.63	172	164.61	150,630
December 22, 2025	163.9	165.03	165.03	165.9	161.92	219,820
December 19, 2025	165.66	163.28	163.28	165.66	162.24	142,993
December 18, 2025	167.2	165.36	165.36	169	162.8	504,802
December 17, 2025	167.9	166.43	166.43	169.39	165.03	177,044
December 16, 2025	165	167.78	167.78	168.49	165	126,692
December 15, 2025	164.7	164.74	164.74	168.5	163.78	159,707
December 12, 2025	166.79	164.19	164.19	167.9	163.3	154,248
December 11, 2025	169.12	166.28	166.28	170.49	165	278,082
December 10, 2025	170.4	167.78	167.78	175.75	166.1	236,404
December 09, 2025	162.54	169.91	169.91	172.87	159.5	383,798
December 08, 2025	162	162.54	162.54	165.49	161.1	122,559
December 05, 2025	166.4	162.51	162.51	166.6	161.63	72,952
December 04, 2025	168.4	166.6	166.6	168.52	165.88	31,582
December 03, 2025	170.4	168.27	168.27	170.45	166.79	29,295
December 02, 2025	173.41	168.78	168.78	174.24	168.02	66,883
December 01, 2025	173	174.77	174.77	176	171.53	117,059
November 28, 2025	171.1	173.12	173.12	174.9	170	136,735
November 27, 2025	170.45	170.94	170.94	172.22	168.4	57,860

DCM Shriram Industries Limited (DCMSRIND.NS) NSE