DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,217.85
-7.00 (-0.57%)
At close: Sep 15, 2025
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,393.05 | 1,413.75 | 1,365.75 | 1,386.50 | 1,383.08 | -0.38% | 4,674 |
| Jul 25, 2025 | 1,444.95 | 1,444.95 | 1,375.30 | 1,391.80 | 1,388.37 | -2.71% | 11,217 |
| Jul 24, 2025 | 1,442.10 | 1,501.70 | 1,418.30 | 1,430.50 | 1,426.97 | -0.72% | 16,375 |
| Jul 23, 2025 | 1,399.55 | 1,460.00 | 1,383.55 | 1,440.90 | 1,437.35 | 3.02% | 13,855 |
| Jul 22, 2025 | 1,391.25 | 1,426.50 | 1,356.00 | 1,398.65 | 1,395.20 | 0.76% | 9,977 |
| Jul 21, 2025 | 1,408.05 | 1,422.00 | 1,384.80 | 1,388.10 | 1,384.68 | -1.41% | 5,183 |
| Jul 18, 2025 | 1,404.05 | 1,414.00 | 1,387.25 | 1,407.90 | 1,404.43 | 0.20% | 3,703 |
| Jul 17, 2025 | 1,429.00 | 1,444.80 | 1,399.95 | 1,405.15 | 1,401.69 | -0.39% | 11,364 |
| Jul 16, 2025 | 1,406.00 | 1,430.65 | 1,398.70 | 1,410.60 | 1,407.12 | 0.67% | 11,390 |
| Jul 15, 2025 | 1,365.10 | 1,438.85 | 1,365.10 | 1,401.20 | 1,397.75 | 2.82% | 18,109 |
| Jul 14, 2025 | 1,348.85 | 1,374.80 | 1,344.05 | 1,362.80 | 1,359.44 | 0.95% | 3,771 |
| Jul 11, 2025 | 1,358.00 | 1,371.55 | 1,323.25 | 1,350.00 | 1,346.67 | -0.48% | 6,307 |
| Jul 10, 2025 | 1,412.00 | 1,415.90 | 1,348.00 | 1,356.50 | 1,353.16 | -3.22% | 10,476 |
| Jul 9, 2025 | 1,396.05 | 1,429.00 | 1,385.00 | 1,401.65 | 1,398.20 | -0.37% | 26,736 |