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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	172	171.35	171.35	173.03	168.61	95,763
July 07, 2025	172.89	171.85	171.85	174.4	171.09	55,584
July 04, 2025	172.9	172.89	172.89	175	171.1	137,136
July 03, 2025	165	172.35	172.35	174.9	163.7	480,475
July 02, 2025	166.44	164.54	164.54	166.44	163.33	53,445
July 01, 2025	166.82	165.67	165.67	167.28	164.5	54,741
June 30, 2025	167.63	166.82	166.82	168.98	165.35	77,974
June 27, 2025	168.79	166.81	166.81	168.79	165.67	48,708
June 26, 2025	168.19	167.91	167.91	169	165.79	33,387
June 25, 2025	162	167.37	167.37	169.62	161	98,607
June 24, 2025	158.7	161.99	161.99	164.9	158.7	71,498
June 23, 2025	158	158.59	158.59	160.56	156.8	71,212
June 20, 2025	156.97	158.68	158.68	159.8	156.07	35,052
June 19, 2025	162.5	156.97	156.97	163.84	154.06	143,466
June 18, 2025	164.79	161.38	161.38	164.8	160.55	63,972
June 17, 2025	169.35	163.98	163.98	170.55	163.35	149,939
June 16, 2025	168.05	167.69	167.69	170	165.21	43,054
June 13, 2025	170	168.36	168.36	172.4	167.59	100,694
June 12, 2025	178	173.06	173.06	179.04	171.45	107,228
June 11, 2025	177.9	177.3	177.3	180.6	175.09	100,259
June 10, 2025	174.3	176.14	176.14	177.99	172.12	144,075
June 09, 2025	170.9	172.58	172.58	173.25	167.81	139,852
June 06, 2025	166.7	169.48	169.48	171.01	166.7	71,647
June 05, 2025	169.29	166.65	166.65	169.29	166.11	53,591
June 04, 2025	169.8	168.21	168.21	169.8	165.05	82,149
June 03, 2025	165.4	168.18	168.18	170.56	165	137,145
June 02, 2025	166.1	163.82	163.82	167.6	163.2	136,314
May 30, 2025	173	165.98	165.98	173	165.36	338,079
May 29, 2025	182.9	173.36	173.36	183	170.92	289,028
May 28, 2025	181.53	180.77	180.77	183.9	180	55,368
May 27, 2025	185.16	179.74	179.74	187.01	178.2	207,589
May 26, 2025	188	185.16	185.16	189.06	182.61	90,732

DCM Shriram Industries Limited (DCMSRIND.NS) NSE