DCM Shriram Industries Limited (DCMSRIND.NS) NSE

Currency In INR

DCMSRIND.NS Historical Return

If you invested ₹1000 in DCM Shriram Industries Limited (DCMSRIND.NS) since IPO date, it would be worth ₹0 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹923.55, while ₹1000 invested 1 year ago would be worth ₹714.86. This corresponds to total returns of 0%, -7.65%, -28.51%, respectively, with annualized returns of 0%, -2.61%, -28.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCMSRIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	38.88	39.26	39.26	40.06	38.88	45,445
July 30, 2026	39.9	39.04	39.04	39.9	38.16	73,187
July 29, 2026	40	39.68	39.68	41.69	39.3	152,348
July 28, 2026	39.55	39.41	39.41	40.09	39.22	43,865
July 27, 2026	41	39.81	39.81	41	39.15	66,336
July 24, 2026	39.96	39.86	39.86	40.26	39.01	48,475
July 23, 2026	42.25	39.88	39.88	42.25	39.64	140,613
July 22, 2026	42.41	41.9	41.9	44.25	41.2	307,298
July 21, 2026	41.85	42.41	42.41	44.38	41.5	596,014
July 20, 2026	40.4	41.51	41.51	45	40.4	837,833
July 17, 2026	40.02	39.99	39.99	42.1	39.53	283,636
July 16, 2026	40.35	39.76	39.76	41	39.3	90,744
July 15, 2026	41	40.35	40.35	41.82	39.89	78,997
July 14, 2026	41	40.99	40.99	42.9	40.76	149,690
July 13, 2026	40.24	41.53	41.53	42.5	39.76	269,572
July 10, 2026	41.43	40.12	40.12	42.88	39.81	195,701
July 09, 2026	41.31	41.19	41.19	43.18	40.6	171,391
July 08, 2026	41.36	42.07	42.07	44.9	40.32	723,349
July 07, 2026	42.82	41.36	41.36	42.82	40.61	226,886
July 06, 2026	39.17	40.98	40.98	43	39.15	870,208
July 03, 2026	37.22	38.6	38.6	41.4	36.96	509,499
July 02, 2026	39.12	37.22	37.22	39.12	36.98	224,024
July 01, 2026	37.45	38.09	38.09	38.71	37.45	43,458
June 30, 2026	38.6	37.72	37.72	38.6	37	64,956
June 29, 2026	37.93	37.25	37.25	38	37.11	48,834
June 25, 2026	38.11	37.93	37.93	39.3	37.8	37,590
June 24, 2026	38.25	38.3	38.3	38.5	37.77	48,502
June 23, 2026	38.05	38.55	38.55	39.3	38.05	41,679
June 22, 2026	38.31	38.49	38.49	39.24	37.53	47,167
June 19, 2026	39.4	38.29	38.29	39.4	38	63,460
June 18, 2026	38.17	38.5	38.5	39.41	38.02	72,923
June 17, 2026	38.83	38.17	38.17	39.38	38	45,816
June 16, 2026	38.76	38.83	38.83	39.45	38.31	105,887
June 15, 2026	39.5	39.13	39.13	39.93	38.7	171,759
June 12, 2026	39	38.27	38.27	39	37.5	69,171
June 11, 2026	38.2	37.61	37.61	38.56	37	95,666
June 10, 2026	41.44	38.13	38.13	41.44	37.79	154,682
June 09, 2026	40.34	40.45	40.45	41.8	39.6	103,743
June 08, 2026	39.33	39.95	39.95	41.58	39	162,984
June 05, 2026	39.5	39.43	39.43	39.79	38.17	130,058
June 04, 2026	37.03	38.84	38.84	39.8	37.03	167,028
June 03, 2026	38	37.7	37.7	38	36.39	163,381
June 02, 2026	36.8	36.84	36.84	37.44	36.01	170,399
June 01, 2026	38.1	36.79	36.79	38.33	36.5	120,047
May 29, 2026	38.83	38.05	38.05	39.29	37.58	189,685
May 27, 2026	39.7	38.83	38.83	39.7	37.82	229,832
May 26, 2026	39.7	38.56	38.56	41	38.15	267,741
May 25, 2026	41.13	39.69	39.69	41.98	39.1	240,843
May 22, 2026	42.9	41.41	41.41	42.9	41.22	114,176
May 21, 2026	41.2	42.71	42.71	42.94	41.2	137,130
May 20, 2026	43	41.65	41.65	43.48	41.46	100,979
May 19, 2026	40.6	41.96	41.96	44.37	39.83	201,988
May 18, 2026	40.03	39.55	39.55	40.51	38.8	94,293
May 15, 2026	41.79	40.64	40.64	42.88	40.11	73,619
May 14, 2026	42.16	41.79	41.79	43.04	40.95	155,032
May 13, 2026	42.35	42.53	42.53	44.49	42.35	94,452
May 12, 2026	44.37	42.35	42.35	45.3	42	232,582
May 11, 2026	47.3	44.17	44.17	47.3	44.01	209,009
May 08, 2026	47.2	46.57	46.57	49.5	46.4	107,418
May 07, 2026	49	47.19	47.19	49	47	128,962