DCM Shriram Inds

DCM Shriram Industries Ltd Historical Data

NSEBSE

₹39.27

(0.15%)

Feb 12, 2026|03:31:13 PM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	48	48	44.8	45.51	14,859	58,04,574.08	63,853
14-Jan-2026	45.53	45.9	44.74	45.37	1,246	43,51,989.15	54,067
16-Jan-2026	45.45	47.85	45.28	45.79	1,495	52,71,457.98	60,184
19-Jan-2026	45.01	45.24	43.66	44.36	1,131	31,44,942.35	44,365
20-Jan-2026	44.45	44.92	40.4	41.36	1,534	61,26,724.95	1,03,937
21-Jan-2026	41.4	41.95	39.51	40.55	1,647	56,11,263.71	71,720
22-Jan-2026	40.55	42.37	39.81	40.17	1,069	27,71,535.07	38,426
23-Jan-2026	40.45	41	38.77	39.16	1,266	40,23,220.94	53,710
27-Jan-2026	39.45	39.45	37.17	37.36	1,743	84,96,532.45	1,67,554
28-Jan-2026	37.4	39.29	36.11	37.58	2,247	93,35,225.5	1,37,353
29-Jan-2026	37.95	39.38	37.05	37.59	1,096	34,27,689.73	56,119
30-Jan-2026	37.45	38.95	36.96	38.05	1,350	63,05,792.99	89,132
01-Feb-2026	38.47	41.75	37.31	40.87	2,804	99,95,109.21	1,73,181
02-Feb-2026	41	41.44	38	39.66	1,735	41,46,778.07	59,457
03-Feb-2026	41.41	42.01	38.25	39.45	917	56,65,945.82	1,00,955
04-Feb-2026	39.9	40.89	39	39.62	1,229	36,92,745.11	58,387
05-Feb-2026	39.5	40	38.5	38.85	755	23,02,788.66	31,926
06-Feb-2026	38.85	40	37.96	39.81	1,078	27,82,761.71	44,656
09-Feb-2026	40	40.9	39.29	40.31	1,012	95,07,522.37	1,72,001
10-Feb-2026	40.99	40.99	39.06	39.45	1,095	54,88,786.94	91,612
11-Feb-2026	39.45	42.03	38.81	39.21	1,106	47,15,272.41	68,685

DCM Shriram Inds: Related NEWS

No Record Found

Invest wise with Expert advice