DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹37.69

(-4.75%)

Oct 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2026

To Date

03/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2026	45.98	47.48	45.98	46.81	1,488	79,27,575.56	85,632
03-Sep-2026	46.81	47.9	46	46.51	1,296	1,12,92,922.83	1,19,138
04-Sep-2026	46.6	46.63	44.1	44.91	1,937	82,80,068.23	67,059
07-Sep-2026	45.97	47.46	44	44.53	4,236	2,38,35,606.49	1,53,978
08-Sep-2026	44.99	45.09	43.11	43.78	1,700	74,17,832.96	74,076
09-Sep-2026	43.6	43.89	42.2	42.41	1,455	76,35,844.82	1,03,379
10-Sep-2026	42.88	43.31	41.42	41.76	1,489	1,02,13,167.19	1,58,768
11-Sep-2026	41.89	41.89	40.39	40.56	3,576	2,04,71,148.38	3,57,756
15-Sep-2026	41.1	41.1	38.16	38.56	2,470	94,30,809.46	1,65,765
16-Sep-2026	38.31	39.51	37.06	38.68	3,322	94,11,097.85	1,15,332
17-Sep-2026	38.68	39.29	38.26	38.39	1,220	61,65,804.99	92,892
18-Sep-2026	38.81	39.68	38	38.24	1,872	86,42,334.12	1,48,828
21-Sep-2026	38.3	38.88	37.2	38.1	1,450	65,88,331.98	1,12,449
22-Sep-2026	38.1	39.13	37.6	37.87	2,032	86,70,074.91	1,38,122
23-Sep-2026	37.6	38.43	37.6	38.01	1,644	70,20,439.29	1,20,321
24-Sep-2026	38	38.2	37.55	37.88	812	24,01,902.26	43,160
25-Sep-2026	37.65	41.33	37.56	39.71	20,013	9,44,90,755.81	10,19,286
28-Sep-2026	39.9	40.61	38.51	39.01	2,874	1,41,14,741.3	1,98,024
29-Sep-2026	39.05	39.76	38.21	39.34	1,734	70,76,275.78	1,26,744
30-Sep-2026	39.61	40.35	38.83	39.57	1,719	80,65,469.33	92,683
01-Oct-2026	39.57	39.85	37.1	37.69	1,817	70,58,681.46	1,07,296

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice