DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,096.85
-12.55 (-1.13%)
At close: Jan 21, 2026
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,096.90 | 1,124.75 | 1,077.65 | 1,094.00 | 1,090.40 | -0.26% | 2,532 |
| Jan 21, 2026 | 1,080.80 | 1,115.90 | 1,056.75 | 1,096.85 | 1,093.24 | -1.13% | 4,267 |
| Jan 20, 2026 | 1,132.05 | 1,132.35 | 1,085.00 | 1,109.40 | 1,105.75 | -2.33% | 3,335 |
| Jan 19, 2026 | 1,131.05 | 1,162.60 | 1,122.70 | 1,135.90 | 1,132.16 | -2.21% | 1,201 |
| Jan 16, 2026 | 1,182.30 | 1,183.90 | 1,161.00 | 1,161.60 | 1,157.78 | -1.70% | 1,599 |
| Jan 14, 2026 | 1,133.60 | 1,195.20 | 1,133.60 | 1,181.70 | 1,177.81 | -0.09% | 1,230 |
| Jan 13, 2026 | 1,181.60 | 1,195.90 | 1,174.00 | 1,182.75 | 1,178.86 | 0.11% | 1,556 |
| Jan 12, 2026 | 1,160.60 | 1,190.90 | 1,142.00 | 1,181.45 | 1,177.56 | 0.14% | 2,279 |
| Jan 9, 2026 | 1,174.75 | 1,186.25 | 1,154.30 | 1,179.80 | 1,175.92 | -0.14% | 2,507 |
| Jan 8, 2026 | 1,200.75 | 1,229.85 | 1,175.00 | 1,181.45 | 1,177.56 | -3.36% | 4,095 |
| Jan 7, 2026 | 1,230.80 | 1,240.85 | 1,220.00 | 1,222.50 | 1,218.48 | -0.64% | 2,757 |
| Jan 6, 2026 | 1,253.40 | 1,258.00 | 1,225.40 | 1,230.40 | 1,226.35 | -1.83% | 2,525 |
| Jan 5, 2026 | 1,256.05 | 1,259.05 | 1,239.85 | 1,253.30 | 1,249.18 | -0.17% | 947 |
| Jan 2, 2026 | 1,269.30 | 1,302.00 | 1,253.15 | 1,255.40 | 1,251.27 | -1.05% | 2,672 |
| Jan 1, 2026 | 1,243.85 | 1,271.75 | 1,243.85 | 1,268.75 | 1,264.57 | 1.20% | 1,525 |
| Dec 31, 2025 | 1,243.85 | 1,255.85 | 1,235.95 | 1,253.75 | 1,249.62 | 0.82% | 1,023 |
| Dec 30, 2025 | 1,211.55 | 1,254.70 | 1,211.55 | 1,243.55 | 1,239.46 | -0.12% | 532 |
| Dec 29, 2025 | 1,230.85 | 1,251.85 | 1,223.35 | 1,245.10 | 1,241.00 | 0.17% | 1,807 |
| Dec 26, 2025 | 1,260.40 | 1,275.25 | 1,240.00 | 1,243.00 | 1,238.91 | -1.34% | 1,904 |
| Dec 24, 2025 | 1,215.25 | 1,268.30 | 1,215.25 | 1,259.85 | 1,255.70 | 0.99% | 811 |
| Dec 23, 2025 | 1,243.45 | 1,252.30 | 1,233.80 | 1,247.45 | 1,243.35 | 0.32% | 3,426 |
| Dec 22, 2025 | 1,258.95 | 1,258.95 | 1,220.75 | 1,243.50 | 1,239.41 | 2.68% | 3,132 |
| Dec 19, 2025 | 1,217.90 | 1,222.35 | 1,203.00 | 1,211.05 | 1,207.06 | -0.56% | 4,254 |
| Dec 18, 2025 | 1,224.30 | 1,224.30 | 1,206.65 | 1,217.90 | 1,213.89 | -0.36% | 2,316 |
| Dec 17, 2025 | 1,227.50 | 1,242.20 | 1,219.50 | 1,222.25 | 1,218.23 | -1.14% | 1,645 |
| Dec 16, 2025 | 1,243.50 | 1,255.00 | 1,232.45 | 1,236.30 | 1,232.23 | -1.35% | 4,282 |
| Dec 15, 2025 | 1,240.00 | 1,260.80 | 1,237.90 | 1,253.25 | 1,249.13 | 0.72% | 5,541 |
| Dec 12, 2025 | 1,249.95 | 1,266.90 | 1,241.55 | 1,244.25 | 1,240.16 | -2.50% | 17,670 |
| Dec 11, 2025 | 1,248.75 | 1,324.90 | 1,231.70 | 1,276.10 | 1,271.90 | 5.73% | 217,302 |
| Dec 10, 2025 | 1,206.75 | 1,232.35 | 1,202.50 | 1,206.90 | 1,202.93 | -1.44% | 1,245 |
| Dec 9, 2025 | 1,190.75 | 1,230.00 | 1,184.45 | 1,224.55 | 1,220.52 | 1.82% | 1,814 |
| Dec 8, 2025 | 1,200.25 | 1,243.05 | 1,200.25 | 1,202.70 | 1,198.74 | -1.52% | 3,812 |
| Dec 5, 2025 | 1,221.10 | 1,230.65 | 1,217.60 | 1,221.30 | 1,217.28 | -0.42% | 462 |
| Dec 4, 2025 | 1,223.10 | 1,230.20 | 1,208.10 | 1,226.50 | 1,222.46 | 0.38% | 1,306 |
| Dec 3, 2025 | 1,220.95 | 1,229.70 | 1,210.65 | 1,221.85 | 1,217.83 | 0.07% | 2,257 |
| Dec 2, 2025 | 1,202.05 | 1,233.85 | 1,198.45 | 1,220.95 | 1,216.93 | 1.17% | 2,310 |
| Dec 1, 2025 | 1,217.00 | 1,227.00 | 1,205.00 | 1,206.80 | 1,202.83 | -1.17% | 3,010 |
| Nov 28, 2025 | 1,274.90 | 1,274.90 | 1,210.10 | 1,221.05 | 1,217.03 | -0.37% | 2,070 |
| Nov 27, 2025 | 1,252.40 | 1,252.40 | 1,215.00 | 1,225.55 | 1,221.52 | -2.21% | 3,277 |
| Nov 26, 2025 | 1,183.05 | 1,277.55 | 1,182.55 | 1,253.25 | 1,249.13 | 5.34% | 12,060 |
| Nov 25, 2025 | 1,197.75 | 1,208.05 | 1,179.95 | 1,189.75 | 1,185.83 | -1.27% | 4,769 |
| Nov 24, 2025 | 1,254.25 | 1,254.70 | 1,195.95 | 1,205.10 | 1,201.13 | -4.92% | 9,256 |
| Nov 21, 2025 | 1,176.40 | 1,278.95 | 1,170.00 | 1,267.40 | 1,263.23 | 7.59% | 131,923 |
| Nov 20, 2025 | 1,166.50 | 1,185.25 | 1,166.50 | 1,177.95 | 1,174.07 | 0.10% | 1,299 |
| Nov 19, 2025 | 1,189.80 | 1,191.50 | 1,166.00 | 1,176.80 | 1,172.93 | -1.16% | 3,851 |
| Nov 18, 2025 | 1,217.50 | 1,236.15 | 1,185.00 | 1,190.60 | 1,186.68 | -1.71% | 4,026 |
| Nov 17, 2025 | 1,237.40 | 1,237.40 | 1,190.80 | 1,211.30 | 1,207.31 | -1.98% | 17,495 |
| Nov 14, 2025 | 1,227.85 | 1,242.90 | 1,227.00 | 1,235.80 | 1,231.73 | 0.08% | 1,102 |
| Nov 13, 2025 | 1,250.15 | 1,250.15 | 1,225.90 | 1,234.85 | 1,230.79 | -0.19% | 2,598 |
| Nov 12, 2025 | 1,254.95 | 1,254.95 | 1,228.50 | 1,237.20 | 1,233.13 | 0.18% | 4,252 |