NSE · DCMSRIND · stock
DCM Shriram Industries Limited (DCMSRIND) stock price history
Every NSE trading session of DCM Shriram Industries Limited from Dec 24, 2021 to Nov 13, 2026: 1,208 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCMSRIND adjusted close, 2021 to 2026
- ₹231.45
- All time high, 2024
- ₹174.11
- 52 week high, ₹31.56 low
- 1,208
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DCMSRIND key facts
- DCM Shriram Industries Limited (DCMSRIND) closed at ₹61.16 on Nov 13, 2026 on NSE.
- DCMSRIND's all time high close is ₹231.45, set on Jun 14, 2024; its all time low close is ₹32.31 on Mar 25, 2026.
- DCMSRIND's 52 week range is ₹31.56 to ₹174.11.
- DCMSRIND returned -61.3% over the year to Nov 13, 2026.
- Since Dec 24, 2021 DCMSRIND returned -27%, -6.3% a year compounded.
- DCMSRIND's deepest drawdown was -86.0% from Jun 14, 2024 to Mar 25, 2026.
- DataCedar holds 1,208 daily sessions of DCMSRIND history from Dec 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DCMSRIND price chart, 2021 to 2026
DCMSRIND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.3% |
| 3 months | +46.6% |
| 6 months | +45.4% |
| Year to date | +2.9% |
| 1 year | -61.3% |
| 3 years | -48.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 24, 2021 | -27.1% |
| Compound annual growth, 4.9 years | -6.3% |
DCMSRIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹231.45 on Jun 14, 2024
- All time low close
- ₹32.31 on Mar 25, 2026
- 52 week high
- ₹174.11 on Dec 1, 2025
- 52 week low
- ₹31.56 on Mar 24, 2026
- Deepest drawdown
- -86.0% from Jun 14, 2024 to Mar 25, 2026, not yet recovered
- Best single session
- +26.0% on Oct 30, 2026
- Worst single session
- -68.3% on Dec 26, 2025
- Volatility, 1 year annualised
- 127.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +113%
- Worst calendar year
- 2025, -68%
DCMSRIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 24, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹55.25 | ₹65.00 | ₹31.56 | ₹61.16 | +5.2% | 157.3M | 214 |
| 2025 | ₹180.16 | ₹191.92 | ₹50.45 | ₹58.15 | -67.6% | 32.7M | 249 |
| 2024 | ₹148.43 | ₹237.18 | ₹145.33 | ₹179.40 | +20.9% | 66.3M | 246 |
| 2023 | ₹69.15 | ₹166.97 | ₹57.13 | ₹148.43 | +113.0% | 87.8M | 245 |
| 2022 | ₹84.36 | ₹119.43 | ₹63.95 | ₹69.68 | -15.0% | 63.7M | 248 |
| 2021 | ₹85.40 | ₹87.08 | ₹81.22 | ₹82.02 | n/a | 390.5K | 6 |
DCMSRIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹61.16 | +0.1% |
| October 2026 | ₹61.11 | +54.4% |
| September 2026 | ₹39.57 | -18.2% |
| August 2026 | ₹48.38 | +23.2% |
| July 2026 | ₹39.26 | +5.2% |
| June 2026 | ₹37.31 | -0.9% |
| May 2026 | ₹37.64 | -11.0% |
| April 2026 | ₹42.27 | +24.6% |
| March 2026 | ₹33.91 | -5.6% |
| February 2026 | ₹35.91 | -4.6% |
| January 2026 | ₹37.64 | -35.3% |
| December 2025 | ₹58.15 | -66.0% |
About the DCMSRIND data
Daily bars. 1,208 sessions from Dec 24, 2021 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ADCMSRIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- DCMFINSERV DCM Financial Services Limited
- DCMNVL DCM Nouvelle Limited
- DCMSHRIRAM DCM Shriram Limited
- DCMSIL DCM Shriram International Limited
- DCW DCW Limited
- DCXINDIA DCX Systems Limited
- DDEVPLSTIK Ddev Plastiks Industries Limited
- DECCANCE Deccan Cements Limited
Common questions
DCMSRIND share price history
