DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,282.45
-44.30 (-3.34%)
At close: Oct 31, 2025
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,332.00 | 1,332.00 | 1,274.55 | 1,282.45 | 1,282.45 | -3.34% | 8,535 |
| Oct 30, 2025 | 1,356.05 | 1,356.05 | 1,318.00 | 1,326.75 | 1,326.75 | -0.21% | 3,390 |
| Oct 29, 2025 | 1,353.20 | 1,408.80 | 1,309.70 | 1,329.55 | 1,329.55 | 2.17% | 168,718 |
| Oct 28, 2025 | 1,279.00 | 1,305.60 | 1,271.40 | 1,301.30 | 1,301.30 | 1.86% | 4,645 |
| Oct 27, 2025 | 1,224.80 | 1,286.95 | 1,214.60 | 1,277.60 | 1,277.60 | 4.30% | 14,662 |
| Oct 24, 2025 | 1,230.05 | 1,250.55 | 1,217.85 | 1,224.90 | 1,224.90 | 0.13% | 1,955 |
| Oct 23, 2025 | 1,231.05 | 1,245.00 | 1,217.10 | 1,223.35 | 1,223.35 | -1.69% | 1,549 |
| Oct 21, 2025 | 1,268.95 | 1,268.95 | 1,227.80 | 1,244.40 | 1,244.40 | 0.08% | 872 |
| Oct 20, 2025 | 1,181.00 | 1,249.00 | 1,181.00 | 1,243.45 | 1,243.45 | 0.64% | 3,171 |
| Oct 17, 2025 | 1,205.05 | 1,242.25 | 1,205.05 | 1,235.50 | 1,235.50 | 1.25% | 3,572 |
| Oct 16, 2025 | 1,215.80 | 1,228.20 | 1,192.90 | 1,220.30 | 1,220.30 | 1.93% | 1,745 |
| Oct 15, 2025 | 1,174.00 | 1,213.90 | 1,165.00 | 1,197.20 | 1,197.20 | 2.61% | 3,930 |
| Oct 14, 2025 | 1,180.00 | 1,180.00 | 1,157.05 | 1,166.80 | 1,166.80 | - | 564 |
| Oct 13, 2025 | 1,175.05 | 1,189.90 | 1,160.95 | 1,166.80 | 1,166.80 | -2.62% | 6,380 |
| Oct 10, 2025 | 1,190.80 | 1,203.80 | 1,190.80 | 1,198.20 | 1,198.20 | 0.65% | 535 |
| Oct 9, 2025 | 1,176.50 | 1,196.00 | 1,175.15 | 1,190.50 | 1,190.50 | 1.20% | 2,235 |
| Oct 8, 2025 | 1,191.00 | 1,194.95 | 1,170.00 | 1,176.40 | 1,176.40 | -1.15% | 2,723 |
| Oct 7, 2025 | 1,188.25 | 1,200.00 | 1,185.00 | 1,190.10 | 1,190.10 | 0.14% | 1,162 |
| Oct 6, 2025 | 1,193.40 | 1,203.75 | 1,186.50 | 1,188.45 | 1,188.45 | -0.59% | 1,096 |
| Oct 3, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,195.55 | 1,195.55 | 2.33% | 4,089 |
| Oct 1, 2025 | 1,159.65 | 1,172.30 | 1,145.65 | 1,168.35 | 1,168.35 | 1.59% | 4,783 |
| Sep 30, 2025 | 1,189.95 | 1,189.95 | 1,141.50 | 1,150.05 | 1,150.05 | -0.85% | 4,303 |
| Sep 29, 2025 | 1,157.00 | 1,165.05 | 1,146.95 | 1,159.90 | 1,159.90 | 0.55% | 3,426 |
| Sep 26, 2025 | 1,191.45 | 1,191.45 | 1,136.05 | 1,153.60 | 1,153.60 | -1.24% | 3,535 |
| Sep 25, 2025 | 1,208.45 | 1,208.45 | 1,163.90 | 1,168.05 | 1,168.05 | -1.94% | 8,075 |
| Sep 24, 2025 | 1,211.55 | 1,223.95 | 1,185.30 | 1,191.10 | 1,191.10 | -1.69% | 8,109 |
| Sep 23, 2025 | 1,243.35 | 1,250.15 | 1,205.95 | 1,211.60 | 1,211.60 | -2.07% | 12,244 |
| Sep 22, 2025 | 1,245.50 | 1,260.85 | 1,230.15 | 1,237.20 | 1,237.20 | -1.31% | 6,205 |
| Sep 19, 2025 | 1,316.75 | 1,316.75 | 1,246.10 | 1,253.60 | 1,253.60 | -4.56% | 12,239 |
| Sep 18, 2025 | 1,325.50 | 1,365.05 | 1,310.00 | 1,313.55 | 1,313.55 | -5.07% | 80,357 |
| Sep 17, 2025 | 1,216.20 | 1,413.15 | 1,216.20 | 1,383.65 | 1,383.65 | 12.98% | 218,169 |
| Sep 16, 2025 | 1,216.25 | 1,228.65 | 1,212.25 | 1,224.70 | 1,224.70 | 0.56% | 3,364 |
| Sep 15, 2025 | 1,226.80 | 1,234.75 | 1,216.00 | 1,217.85 | 1,217.85 | -0.57% | 1,595 |
| Sep 12, 2025 | 1,240.00 | 1,241.95 | 1,224.00 | 1,224.85 | 1,224.85 | -0.86% | 1,634 |
| Sep 11, 2025 | 1,235.10 | 1,257.15 | 1,229.85 | 1,235.50 | 1,235.50 | -0.21% | 3,552 |
| Sep 10, 2025 | 1,239.00 | 1,246.65 | 1,225.75 | 1,238.05 | 1,238.05 | 0.28% | 2,386 |
| Sep 9, 2025 | 1,267.45 | 1,267.45 | 1,233.80 | 1,234.60 | 1,234.60 | -0.82% | 432 |
| Sep 8, 2025 | 1,209.05 | 1,247.35 | 1,209.05 | 1,244.85 | 1,244.85 | 0.26% | 978 |
| Sep 5, 2025 | 1,244.05 | 1,250.50 | 1,234.40 | 1,241.60 | 1,241.60 | -0.68% | 4,174 |
| Sep 4, 2025 | 1,246.30 | 1,251.75 | 1,230.35 | 1,250.05 | 1,250.05 | 1.09% | 1,969 |
| Sep 3, 2025 | 1,254.40 | 1,260.45 | 1,230.10 | 1,236.60 | 1,236.60 | -0.47% | 2,664 |
| Sep 2, 2025 | 1,200.90 | 1,258.65 | 1,200.90 | 1,242.40 | 1,242.40 | 1.60% | 3,103 |
| Sep 1, 2025 | 1,219.05 | 1,247.95 | 1,212.05 | 1,222.85 | 1,222.85 | -1.37% | 2,213 |
| Aug 29, 2025 | 1,217.00 | 1,252.00 | 1,217.00 | 1,239.85 | 1,239.85 | 0.14% | 3,047 |
| Aug 28, 2025 | 1,220.00 | 1,249.95 | 1,220.00 | 1,238.15 | 1,238.15 | -0.37% | 2,938 |
| Aug 26, 2025 | 1,225.65 | 1,259.40 | 1,225.00 | 1,242.80 | 1,242.80 | 0.08% | 4,269 |
| Aug 25, 2025 | 1,263.65 | 1,265.95 | 1,240.00 | 1,241.85 | 1,241.85 | -1.79% | 1,251 |
| Aug 22, 2025 | 1,273.35 | 1,288.80 | 1,261.20 | 1,264.45 | 1,264.45 | 0.02% | 3,922 |
| Aug 21, 2025 | 1,266.45 | 1,303.20 | 1,262.60 | 1,264.15 | 1,264.15 | -0.11% | 2,904 |
| Aug 20, 2025 | 1,289.95 | 1,289.95 | 1,247.40 | 1,265.50 | 1,265.50 | 0.04% | 4,071 |