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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	171.46	171.19	171.19	172	170.11	49,627
November 25, 2025	168	171.46	171.46	173.24	168	121,365
November 24, 2025	170.4	170.47	170.47	172.8	167	346,600
November 21, 2025	165.83	165.32	165.32	167.01	162.08	97,643
November 19, 2025	166.46	166.18	166.18	167.5	164.01	32,251
November 18, 2025	164.75	166.11	166.11	167.39	162.02	133,340
November 17, 2025	160.5	164.91	164.91	165.75	160.4	108,177
November 14, 2025	160.3	160.2	160.2	162.85	160	41,242
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

DCM Shriram Industries Limited (DCMSRIND.NS) NSE