DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,176.40
-13.70 (-1.15%)
At close: Oct 8, 2025
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,273.20 | 1,284.70 | 1,259.25 | 1,264.95 | 1,264.95 | -0.36% | 1,894 |
| Aug 18, 2025 | 1,299.95 | 1,303.70 | 1,265.20 | 1,269.50 | 1,269.50 | -1.01% | 2,817 |
| Aug 14, 2025 | 1,332.05 | 1,339.20 | 1,274.60 | 1,282.40 | 1,282.40 | -3.69% | 3,239 |
| Aug 13, 2025 | 1,330.35 | 1,337.20 | 1,323.70 | 1,331.50 | 1,331.50 | -0.71% | 1,095 |
| Aug 12, 2025 | 1,388.00 | 1,388.00 | 1,314.20 | 1,341.00 | 1,341.00 | -1.66% | 2,504 |
| Aug 11, 2025 | 1,433.35 | 1,433.35 | 1,324.95 | 1,363.60 | 1,363.60 | 0.91% | 3,279 |
| Aug 8, 2025 | 1,409.80 | 1,409.80 | 1,326.25 | 1,351.30 | 1,351.30 | 0.54% | 3,764 |
| Aug 7, 2025 | 1,370.00 | 1,374.15 | 1,315.85 | 1,344.00 | 1,344.00 | -2.49% | 7,058 |
| Aug 6, 2025 | 1,399.95 | 1,399.95 | 1,363.85 | 1,378.25 | 1,378.25 | -0.24% | 2,360 |
| Aug 5, 2025 | 1,418.95 | 1,418.95 | 1,360.55 | 1,381.55 | 1,381.55 | 0.16% | 3,809 |
| Aug 4, 2025 | 1,376.60 | 1,391.45 | 1,362.00 | 1,379.40 | 1,376.00 | 0.21% | 5,721 |
| Aug 1, 2025 | 1,433.95 | 1,433.95 | 1,367.55 | 1,376.55 | 1,373.16 | -3.57% | 3,738 |
| Jul 31, 2025 | 1,421.45 | 1,460.00 | 1,400.00 | 1,427.45 | 1,423.93 | 0.10% | 14,384 |
| Jul 30, 2025 | 1,449.95 | 1,449.95 | 1,399.60 | 1,426.00 | 1,422.49 | 0.31% | 3,330 |
| Jul 29, 2025 | 1,380.00 | 1,425.00 | 1,355.15 | 1,421.60 | 1,418.10 | 2.53% | 12,336 |