DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹49.97

(3.03%)

Oct 23, 2026|03:57:37 PM

Invest wise with Expert advice

From Date

25/09/2026

To Date

25/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Oct-2026	37.69	45.22	37.31	39.06	21,019	25,67,03,446.29	6,36,482
06-Oct-2026	39.79	40.98	39	39.78	4,972	2,84,82,940.76	2,44,376
07-Oct-2026	39.78	40.7	39.37	39.81	2,365	1,39,15,873.38	1,56,603
08-Oct-2026	39.81	40.5	38.26	38.42	2,052	83,64,989.42	1,02,053
09-Oct-2026	38.5	39.18	38.3	38.91	1,123	39,77,344.08	53,634
12-Oct-2026	39.5	41.97	38.99	41.03	3,960	2,05,45,375.61	2,75,417
13-Oct-2026	40.85	41.89	40.27	40.68	3,079	1,70,17,017.37	2,42,035
14-Oct-2026	40.5	43.54	40.01	41.08	18,782	12,90,26,949.86	8,77,761
15-Oct-2026	41.08	41.33	40.01	40.18	1,619	1,19,07,526.71	2,16,382
16-Oct-2026	40.72	40.94	39.6	39.92	1,032	36,82,417.23	51,732
19-Oct-2026	40	47.9	38.2	47.9	21,530	27,88,12,576.7	28,64,965
21-Oct-2026	52.18	57.48	49.12	53.69	1,65,031	3,00,51,92,206.89	36,49,793
22-Oct-2026	55.21	56.23	46.01	48.5	1,26,601	1,78,25,95,192.4	20,63,884

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice