Price Data Selection & Download
DCM Shriram Industries Share Price All Time Records & Statistics (Dec 2021 - Oct 2026)
1168 daily OHLCV records on NSE from Dec. 2021 to Oct. 2026.
Share Price All Time High
₹242.50
June 18, 2024
NSE Exchange
Share Price All Time Low
₹31.90
March 24, 2026
NSE Exchange
Highest Volume Trading Day
6,126,018
October 05, 2026 • ₹39.06
NSE Exchange
Share Price History Data (Dec 2021 - Oct 2026)
DCMSRIND daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹39.79 | ₹40.98 | ₹39.00 | ₹39.78 | 716,375 |
| 2026-10-05 | ₹37.69 | ₹45.22 | ₹37.31 | ₹39.06 | 6,126,018 |
| 2026-10-01 | ₹39.57 | ₹39.85 | ₹37.10 | ₹37.69 | 185,807 |
| 2026-09-30 | ₹39.61 | ₹40.35 | ₹38.83 | ₹39.57 | 203,293 |
| 2026-09-29 | ₹39.05 | ₹39.76 | ₹38.21 | ₹39.34 | 181,267 |
| 2026-09-28 | ₹39.90 | ₹40.61 | ₹38.51 | ₹39.01 | 357,088 |
| 2026-09-25 | ₹37.65 | ₹41.33 | ₹37.56 | ₹39.71 | 2,401,956 |
| 2026-09-24 | ₹38.00 | ₹38.20 | ₹37.55 | ₹37.88 | 63,506 |
| 2026-09-23 | ₹37.60 | ₹38.43 | ₹37.60 | ₹38.01 | 184,417 |
| 2026-09-22 | ₹38.10 | ₹39.13 | ₹37.60 | ₹37.87 | 227,030 |
| 2026-09-21 | ₹38.30 | ₹38.88 | ₹37.20 | ₹38.10 | 173,540 |
| 2026-09-18 | ₹38.81 | ₹39.68 | ₹38.00 | ₹38.24 | 225,676 |
| 2026-09-17 | ₹38.68 | ₹39.29 | ₹38.26 | ₹38.39 | 159,937 |
| 2026-09-16 | ₹38.31 | ₹39.51 | ₹37.06 | ₹38.68 | 247,070 |
| 2026-09-15 | ₹41.10 | ₹41.10 | ₹38.16 | ₹38.56 | 241,420 |
| 2026-09-11 | ₹41.89 | ₹41.89 | ₹40.39 | ₹40.56 | 501,707 |
| 2026-09-10 | ₹42.88 | ₹43.31 | ₹41.42 | ₹41.76 | 242,444 |
| 2026-09-09 | ₹43.60 | ₹43.89 | ₹42.20 | ₹42.41 | 178,527 |
| 2026-09-08 | ₹44.99 | ₹45.09 | ₹43.11 | ₹43.78 | 167,918 |
| 2026-09-07 | ₹45.97 | ₹47.46 | ₹44.00 | ₹44.53 | 523,876 |
| 2026-09-04 | ₹46.60 | ₹46.63 | ₹44.10 | ₹44.91 | 182,082 |
| 2026-09-03 | ₹46.81 | ₹47.90 | ₹46.00 | ₹46.51 | 239,232 |
| 2026-09-02 | ₹45.98 | ₹47.48 | ₹45.98 | ₹46.81 | 170,129 |
| 2026-09-01 | ₹48.69 | ₹49.02 | ₹46.21 | ₹46.61 | 104,770 |
| 2026-08-31 | ₹46.73 | ₹49.99 | ₹46.73 | ₹48.38 | 188,922 |
| 2026-08-28 | ₹47.11 | ₹49.26 | ₹46.50 | ₹46.98 | 126,969 |
| 2026-08-27 | ₹47.61 | ₹49.39 | ₹46.11 | ₹46.77 | 191,558 |
| 2026-08-26 | ₹50.30 | ₹51.38 | ₹47.28 | ₹47.84 | 269,328 |
| 2026-08-25 | ₹52.16 | ₹53.06 | ₹49.25 | ₹50.50 | 255,135 |
| 2026-08-24 | ₹51.59 | ₹55.75 | ₹51.59 | ₹53.06 | 462,543 |
| 2026-08-21 | ₹53.07 | ₹53.88 | ₹50.50 | ₹51.24 | 448,778 |
| 2026-08-20 | ₹49.95 | ₹54.75 | ₹49.95 | ₹52.84 | 1,407,124 |
| 2026-08-19 | ₹46.85 | ₹50.14 | ₹46.66 | ₹49.89 | 736,392 |
| 2026-08-18 | ₹46.00 | ₹47.80 | ₹45.90 | ₹46.94 | 467,380 |
| 2026-08-17 | ₹42.78 | ₹47.00 | ₹42.47 | ₹45.73 | 744,844 |
| 2026-08-14 | ₹41.30 | ₹43.13 | ₹41.30 | ₹42.24 | 169,375 |
| 2026-08-13 | ₹42.76 | ₹44.56 | ₹41.40 | ₹41.71 | 362,228 |
| 2026-08-12 | ₹43.23 | ₹43.29 | ₹42.00 | ₹42.98 | 87,842 |
| 2026-08-11 | ₹44.54 | ₹44.60 | ₹43.00 | ₹43.17 | 46,761 |
| 2026-08-10 | ₹42.61 | ₹44.98 | ₹42.61 | ₹44.34 | 194,541 |
| 2026-08-07 | ₹42.25 | ₹43.99 | ₹42.10 | ₹43.07 | 98,068 |
| 2026-08-06 | ₹43.70 | ₹44.20 | ₹42.52 | ₹42.76 | 137,841 |
| 2026-08-05 | ₹44.60 | ₹44.70 | ₹43.20 | ₹43.70 | 178,387 |
| 2026-08-04 | ₹41.56 | ₹44.90 | ₹41.56 | ₹44.15 | 508,003 |
| 2026-08-03 | ₹39.30 | ₹42.35 | ₹39.30 | ₹41.56 | 218,527 |
| 2026-07-31 | ₹38.88 | ₹40.06 | ₹38.88 | ₹39.26 | 45,169 |
| 2026-07-30 | ₹39.90 | ₹39.90 | ₹38.16 | ₹39.04 | 73,187 |
| 2026-07-29 | ₹40.00 | ₹41.69 | ₹39.30 | ₹39.68 | 152,348 |
| 2026-07-28 | ₹39.55 | ₹40.09 | ₹39.22 | ₹39.41 | 43,865 |
| 2026-07-27 | ₹41.00 | ₹41.00 | ₹39.15 | ₹39.81 | 66,805 |
| 2026-07-24 | ₹39.96 | ₹40.26 | ₹39.01 | ₹39.86 | 48,418 |
| 2026-07-23 | ₹42.25 | ₹42.25 | ₹39.64 | ₹39.88 | 140,054 |
| 2026-07-22 | ₹42.41 | ₹44.25 | ₹41.20 | ₹41.90 | 307,298 |
| 2026-07-21 | ₹41.85 | ₹44.38 | ₹41.50 | ₹42.41 | 596,014 |
| 2026-07-20 | ₹40.40 | ₹45.00 | ₹40.40 | ₹41.51 | 837,833 |
| 2026-07-17 | ₹40.02 | ₹42.10 | ₹39.53 | ₹39.99 | 283,381 |
| 2026-07-16 | ₹40.35 | ₹41.00 | ₹39.30 | ₹39.76 | 90,631 |
| 2026-07-15 | ₹41.00 | ₹41.82 | ₹39.89 | ₹40.35 | 78,997 |
| 2026-07-14 | ₹41.00 | ₹42.90 | ₹40.76 | ₹40.99 | 149,690 |
| 2026-07-13 | ₹40.24 | ₹42.50 | ₹39.76 | ₹41.53 | 269,572 |
| 2026-07-10 | ₹41.43 | ₹42.88 | ₹39.81 | ₹40.12 | 195,701 |
| 2026-07-09 | ₹41.31 | ₹43.18 | ₹40.60 | ₹41.19 | 171,391 |
| 2026-07-08 | ₹41.36 | ₹44.90 | ₹40.32 | ₹42.07 | 723,349 |
| 2026-07-07 | ₹42.82 | ₹42.82 | ₹40.61 | ₹41.36 | 226,809 |
| 2026-07-06 | ₹39.17 | ₹43.00 | ₹39.15 | ₹40.98 | 870,208 |
| 2026-07-03 | ₹37.22 | ₹41.40 | ₹36.96 | ₹38.60 | 509,499 |
| 2026-07-02 | ₹39.12 | ₹39.12 | ₹36.98 | ₹37.22 | 221,124 |
| 2026-07-01 | ₹37.45 | ₹38.71 | ₹37.45 | ₹38.09 | 43,130 |
| 2026-06-30 | ₹38.60 | ₹38.60 | ₹37.00 | ₹37.72 | 64,584 |
| 2026-06-29 | ₹37.93 | ₹38.00 | ₹37.11 | ₹37.25 | 44,980 |
| 2026-06-25 | ₹38.11 | ₹39.30 | ₹37.80 | ₹37.93 | 37,453 |
| 2026-06-24 | ₹38.25 | ₹38.50 | ₹37.77 | ₹38.30 | 48,316 |
| 2026-06-23 | ₹38.05 | ₹39.30 | ₹38.05 | ₹38.55 | 41,359 |
| 2026-06-22 | ₹38.31 | ₹39.24 | ₹37.53 | ₹38.49 | 47,167 |
| 2026-06-19 | ₹39.40 | ₹39.40 | ₹38.00 | ₹38.29 | 63,460 |
| 2026-06-18 | ₹38.17 | ₹39.41 | ₹38.02 | ₹38.50 | 72,611 |
| 2026-06-17 | ₹38.83 | ₹39.38 | ₹38.00 | ₹38.17 | 45,816 |
| 2026-06-16 | ₹38.76 | ₹39.45 | ₹38.31 | ₹38.83 | 105,851 |
| 2026-06-15 | ₹39.50 | ₹39.93 | ₹38.70 | ₹39.13 | 171,759 |
| 2026-06-12 | ₹39.00 | ₹39.00 | ₹37.50 | ₹38.27 | 69,171 |
| 2026-06-11 | ₹38.20 | ₹38.56 | ₹37.00 | ₹37.61 | 95,666 |
| 2026-06-10 | ₹41.44 | ₹41.44 | ₹37.79 | ₹38.13 | 154,682 |
| 2026-06-09 | ₹40.34 | ₹41.80 | ₹39.60 | ₹40.45 | 103,743 |
| 2026-06-08 | ₹39.33 | ₹41.58 | ₹39.00 | ₹39.95 | 162,076 |
| 2026-06-05 | ₹39.50 | ₹39.79 | ₹38.17 | ₹39.43 | 129,608 |
| 2026-06-04 | ₹37.03 | ₹39.80 | ₹37.03 | ₹38.84 | 166,828 |
| 2026-06-03 | ₹38.00 | ₹38.00 | ₹36.39 | ₹37.70 | 157,659 |
| 2026-06-02 | ₹36.80 | ₹37.44 | ₹36.01 | ₹36.84 | 170,399 |
| 2026-06-01 | ₹38.10 | ₹38.33 | ₹36.50 | ₹36.79 | 120,047 |
| 2026-05-29 | ₹38.83 | ₹39.29 | ₹37.58 | ₹38.05 | 188,885 |
| 2026-05-27 | ₹39.70 | ₹39.70 | ₹37.82 | ₹38.83 | 229,832 |
| 2026-05-26 | ₹39.70 | ₹41.00 | ₹38.15 | ₹38.56 | 267,741 |
| 2026-05-25 | ₹41.13 | ₹41.98 | ₹39.10 | ₹39.69 | 240,843 |
| 2026-05-22 | ₹42.90 | ₹42.90 | ₹41.22 | ₹41.41 | 112,712 |
| 2026-05-21 | ₹41.20 | ₹42.94 | ₹41.20 | ₹42.71 | 136,788 |
| 2026-05-20 | ₹43.00 | ₹43.48 | ₹41.46 | ₹41.65 | 100,762 |
| 2026-05-19 | ₹40.60 | ₹44.37 | ₹39.83 | ₹41.96 | 201,828 |
| 2026-05-18 | ₹40.03 | ₹40.51 | ₹38.80 | ₹39.55 | 94,039 |
| 2026-05-15 | ₹41.79 | ₹42.88 | ₹40.11 | ₹40.64 | 72,743 |
| 2026-05-14 | ₹42.16 | ₹43.04 | ₹40.95 | ₹41.79 | 154,744 |
| 2026-05-13 | ₹42.35 | ₹44.49 | ₹42.35 | ₹42.53 | 94,452 |
| 2026-05-12 | ₹44.37 | ₹45.30 | ₹42.00 | ₹42.35 | 232,300 |
| 2026-05-11 | ₹47.30 | ₹47.30 | ₹44.01 | ₹44.17 | 208,944 |
| 2026-05-08 | ₹47.20 | ₹49.50 | ₹46.40 | ₹46.57 | 107,418 |
| 2026-05-07 | ₹49.00 | ₹49.00 | ₹47.00 | ₹47.19 | 128,907 |
| 2026-05-06 | ₹48.65 | ₹49.08 | ₹46.97 | ₹48.00 | 118,578 |
| 2026-05-05 | ₹48.86 | ₹48.87 | ₹47.05 | ₹47.64 | 175,704 |
| 2026-05-04 | ₹43.58 | ₹50.00 | ₹43.20 | ₹48.34 | 844,286 |
| 2026-04-30 | ₹39.10 | ₹43.47 | ₹39.10 | ₹42.73 | 639,533 |
| 2026-04-29 | ₹39.10 | ₹40.54 | ₹39.10 | ₹39.51 | 133,647 |
| 2026-04-28 | ₹39.50 | ₹40.50 | ₹39.36 | ₹39.54 | 94,647 |
| 2026-04-27 | ₹40.10 | ₹40.64 | ₹38.21 | ₹39.95 | 124,113 |
| 2026-04-24 | ₹42.25 | ₹42.50 | ₹39.95 | ₹40.10 | 131,847 |
| 2026-04-23 | ₹39.50 | ₹42.15 | ₹39.50 | ₹41.24 | 171,114 |
| 2026-04-22 | ₹39.05 | ₹40.82 | ₹39.05 | ₹39.82 | 164,153 |
| 2026-04-21 | ₹39.16 | ₹40.66 | ₹38.56 | ₹39.00 | 76,397 |
| 2026-04-20 | ₹39.80 | ₹40.74 | ₹39.31 | ₹39.46 | 105,263 |
| 2026-04-17 | ₹39.99 | ₹41.45 | ₹39.25 | ₹40.40 | 147,208 |
| 2026-04-16 | ₹40.95 | ₹41.86 | ₹39.79 | ₹39.99 | 118,733 |
| 2026-04-15 | ₹40.05 | ₹40.95 | ₹39.88 | ₹40.32 | 134,725 |
| 2026-04-13 | ₹40.50 | ₹41.13 | ₹38.55 | ₹40.05 | 126,434 |
| 2026-04-10 | ₹38.90 | ₹42.20 | ₹38.06 | ₹40.82 | 564,597 |
| 2026-04-09 | ₹37.73 | ₹38.44 | ₹37.21 | ₹37.40 | 73,380 |
| 2026-04-08 | ₹38.68 | ₹38.68 | ₹36.87 | ₹37.73 | 166,862 |
| 2026-04-07 | ₹37.80 | ₹38.90 | ₹37.28 | ₹37.64 | 245,621 |
| 2026-04-06 | ₹36.90 | ₹37.85 | ₹35.89 | ₹37.43 | 224,395 |
| 2026-04-02 | ₹36.28 | ₹36.99 | ₹35.21 | ₹36.69 | 106,202 |
| 2026-04-01 | ₹35.50 | ₹36.75 | ₹35.05 | ₹36.28 | 281,980 |
| 2026-03-30 | ₹33.56 | ₹35.91 | ₹33.40 | ₹34.28 | 348,728 |
| 2026-03-27 | ₹32.70 | ₹34.28 | ₹32.08 | ₹33.40 | 238,558 |
| 2026-03-25 | ₹33.00 | ₹34.50 | ₹31.91 | ₹32.66 | 357,916 |
| 2026-03-24 | ₹33.50 | ₹33.79 | ₹31.90 | ₹33.03 | 171,845 |
| 2026-03-23 | ₹36.00 | ₹36.74 | ₹32.87 | ₹33.22 | 221,108 |
| 2026-03-20 | ₹35.88 | ₹37.67 | ₹35.01 | ₹35.32 | 256,649 |
| 2026-03-19 | ₹34.50 | ₹35.19 | ₹34.01 | ₹34.18 | 128,761 |
| 2026-03-18 | ₹33.70 | ₹35.53 | ₹33.70 | ₹34.83 | 313,841 |
| 2026-03-17 | ₹33.20 | ₹34.00 | ₹32.25 | ₹33.39 | 148,193 |
| 2026-03-16 | ₹33.98 | ₹34.35 | ₹32.30 | ₹32.82 | 136,451 |
| 2026-03-13 | ₹35.33 | ₹35.40 | ₹33.50 | ₹33.98 | 96,320 |
| 2026-03-12 | ₹35.01 | ₹35.50 | ₹34.10 | ₹35.15 | 218,458 |
| 2026-03-11 | ₹36.30 | ₹36.74 | ₹35.41 | ₹35.56 | 141,909 |
| 2026-03-10 | ₹34.60 | ₹36.44 | ₹34.45 | ₹36.15 | 180,980 |
| 2026-03-09 | ₹35.35 | ₹35.82 | ₹33.67 | ₹34.46 | 250,103 |
| 2026-03-06 | ₹37.00 | ₹37.00 | ₹35.70 | ₹35.85 | 264,494 |
| 2026-03-05 | ₹37.75 | ₹38.10 | ₹36.00 | ₹36.67 | 246,806 |
| 2026-03-04 | ₹35.25 | ₹38.11 | ₹34.66 | ₹36.78 | 475,132 |
| 2026-03-02 | ₹34.10 | ₹36.29 | ₹34.10 | ₹35.42 | 145,476 |
| 2026-02-27 | ₹35.60 | ₹37.19 | ₹35.20 | ₹36.30 | 232,440 |
| 2026-02-26 | ₹34.73 | ₹36.25 | ₹34.50 | ₹35.45 | 186,722 |
| 2026-02-25 | ₹35.40 | ₹36.28 | ₹34.22 | ₹34.73 | 168,387 |
| 2026-02-24 | ₹37.50 | ₹37.50 | ₹34.57 | ₹35.00 | 151,231 |
| 2026-02-23 | ₹37.30 | ₹37.95 | ₹35.75 | ₹36.08 | 180,121 |
| 2026-02-20 | ₹37.40 | ₹37.94 | ₹36.35 | ₹36.90 | 118,227 |
| 2026-02-19 | ₹37.88 | ₹38.09 | ₹36.80 | ₹37.15 | 70,164 |
| 2026-02-18 | ₹38.89 | ₹39.27 | ₹37.60 | ₹37.88 | 115,357 |
| 2026-02-17 | ₹39.40 | ₹40.00 | ₹38.60 | ₹38.89 | 87,148 |
| 2026-02-16 | ₹39.40 | ₹41.95 | ₹38.83 | ₹39.40 | 182,590 |
| 2026-02-13 | ₹39.30 | ₹39.40 | ₹38.00 | ₹38.44 | 57,493 |
| 2026-02-12 | ₹39.90 | ₹39.90 | ₹38.59 | ₹39.27 | 65,615 |
| 2026-02-11 | ₹39.45 | ₹42.03 | ₹38.81 | ₹39.21 | 118,579 |
| 2026-02-10 | ₹40.99 | ₹40.99 | ₹39.06 | ₹39.45 | 138,053 |
| 2026-02-09 | ₹40.00 | ₹40.90 | ₹39.29 | ₹40.31 | 237,843 |
| 2026-02-06 | ₹38.85 | ₹40.00 | ₹37.96 | ₹39.81 | 71,405 |
| 2026-02-05 | ₹39.50 | ₹40.00 | ₹38.50 | ₹38.85 | 59,033 |
| 2026-02-04 | ₹39.90 | ₹40.89 | ₹39.00 | ₹39.62 | 93,289 |
| 2026-02-03 | ₹41.41 | ₹42.01 | ₹38.25 | ₹39.45 | 141,883 |
| 2026-02-02 | ₹41.00 | ₹41.44 | ₹38.00 | ₹39.66 | 105,712 |
| 2026-02-01 | ₹38.47 | ₹41.75 | ₹37.31 | ₹40.87 | 246,180 |
| 2026-01-30 | ₹37.45 | ₹38.95 | ₹36.96 | ₹38.05 | 165,761 |
| 2026-01-29 | ₹37.95 | ₹39.38 | ₹37.05 | ₹37.59 | 89,960 |
| 2026-01-28 | ₹37.40 | ₹39.29 | ₹36.11 | ₹37.58 | 249,735 |
| 2026-01-27 | ₹39.45 | ₹39.45 | ₹37.17 | ₹37.36 | 224,047 |
| 2026-01-23 | ₹40.45 | ₹41.00 | ₹38.77 | ₹39.16 | 101,308 |
| 2026-01-22 | ₹40.55 | ₹42.37 | ₹39.81 | ₹40.17 | 68,214 |
| 2026-01-21 | ₹41.40 | ₹41.95 | ₹39.51 | ₹40.55 | 138,501 |
| 2026-01-20 | ₹44.45 | ₹44.92 | ₹40.40 | ₹41.36 | 145,099 |
| 2026-01-19 | ₹45.01 | ₹45.24 | ₹43.66 | ₹44.36 | 71,063 |
| 2026-01-16 | ₹45.45 | ₹47.85 | ₹45.28 | ₹45.79 | 114,094 |
| 2026-01-14 | ₹45.53 | ₹45.90 | ₹44.74 | ₹45.37 | 96,274 |
| 2026-01-13 | ₹48.00 | ₹48.00 | ₹44.80 | ₹45.51 | 126,726 |
| 2026-01-12 | ₹49.00 | ₹49.00 | ₹44.88 | ₹46.14 | 290,483 |
| 2026-01-09 | ₹53.50 | ₹55.98 | ₹48.15 | ₹49.06 | 191,773 |
| 2026-01-08 | ₹52.01 | ₹52.90 | ₹51.11 | ₹51.55 | 36,512 |
| 2026-01-07 | ₹54.45 | ₹54.49 | ₹51.48 | ₹52.40 | 201,339 |
| 2026-01-06 | ₹53.94 | ₹54.99 | ₹53.20 | ₹54.16 | 27,076 |
| 2026-01-05 | ₹55.78 | ₹55.78 | ₹53.00 | ₹53.94 | 87,910 |
| 2026-01-02 | ₹57.00 | ₹57.00 | ₹53.16 | ₹54.53 | 99,705 |
DCM Shriram Industries Share Price Performance Analysis (Dec 2021 - Oct 2026)
DCMSRIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.05%
₹54.53 → ₹39.78
Year to Date
Price Volatility
10.86%
Low Volatility
Year to Date
Average Daily Volume
250,056
Year to Date Average
NSE Exchange
DCM Shriram Industries Share Price History – Frequently Asked Questions
Common questions about DCMSRIND historical data and records. Review DCMSRIND PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of DCM Shriram Industries (DCMSRIND)?
The all-time high share price of DCM Shriram Industries was ₹242.5 recorded on June 18, 2024 on the NSE exchange.
What is the all-time low share price of DCM Shriram Industries (DCMSRIND)?
The all-time low share price of DCM Shriram Industries was ₹31.9 recorded on March 24, 2026 on the NSE exchange.
How can I download DCMSRIND historical share price data?
You can download DCM Shriram Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DCMSRIND shares?
The highest trading volume day for DCM Shriram Industries was 6,126,018 shares traded on October 05, 2026 on the NSE exchange, with share price at ₹39.06.