Skip to main content
logo
DCM Shriram Limited (BOM:523367)
India flag India · Delayed Price · Currency is INR
1,243.55
-1.55 (-0.12%)
At close: Dec 30, 2025

DCM Shriram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20261,243.851,271.751,243.851,268.751,268.751.20%1,525
Dec 31, 20251,243.851,255.851,235.951,253.751,253.750.82%1,023
Dec 30, 20251,211.551,254.701,211.551,243.551,243.55-0.12%532
Dec 29, 20251,230.851,251.851,223.351,245.101,245.100.17%1,807
Dec 26, 20251,260.401,275.251,240.001,243.001,243.00-1.34%1,904
Dec 24, 20251,215.251,268.301,215.251,259.851,259.850.99%811
Dec 23, 20251,243.451,252.301,233.801,247.451,247.450.32%3,426
Dec 22, 20251,258.951,258.951,220.751,243.501,243.502.68%3,132
Dec 19, 20251,217.901,222.351,203.001,211.051,211.05-0.56%4,254
Dec 18, 20251,224.301,224.301,206.651,217.901,217.90-0.36%2,316
Dec 17, 20251,227.501,242.201,219.501,222.251,222.25-1.14%1,645
Dec 16, 20251,243.501,255.001,232.451,236.301,236.30-1.35%4,282
Dec 15, 20251,240.001,260.801,237.901,253.251,253.250.72%5,541
Dec 12, 20251,249.951,266.901,241.551,244.251,244.25-2.50%17,670
Dec 11, 20251,248.751,324.901,231.701,276.101,276.105.73%217,302
Dec 10, 20251,206.751,232.351,202.501,206.901,206.90-1.44%1,245
Dec 9, 20251,190.751,230.001,184.451,224.551,224.551.82%1,814
Dec 8, 20251,200.251,243.051,200.251,202.701,202.70-1.52%3,812
Dec 5, 20251,221.101,230.651,217.601,221.301,221.30-0.42%462
Dec 4, 20251,223.101,230.201,208.101,226.501,226.500.38%1,306
Dec 3, 20251,220.951,229.701,210.651,221.851,221.850.07%2,257
Dec 2, 20251,202.051,233.851,198.451,220.951,220.951.17%2,310
Dec 1, 20251,217.001,227.001,205.001,206.801,206.80-1.17%3,010
Nov 28, 20251,274.901,274.901,210.101,221.051,221.05-0.37%2,070
Nov 27, 20251,252.401,252.401,215.001,225.551,225.55-2.21%3,277
Nov 26, 20251,183.051,277.551,182.551,253.251,253.255.34%12,060
Nov 25, 20251,197.751,208.051,179.951,189.751,189.75-1.27%4,769
Nov 24, 20251,254.251,254.701,195.951,205.101,205.10-4.92%9,256
Nov 21, 20251,176.401,278.951,170.001,267.401,267.407.59%131,923
Nov 20, 20251,166.501,185.251,166.501,177.951,177.950.10%1,299
Nov 19, 20251,189.801,191.501,166.001,176.801,176.80-1.16%3,851
Nov 18, 20251,217.501,236.151,185.001,190.601,190.60-1.71%4,026
Nov 17, 20251,237.401,237.401,190.801,211.301,211.30-1.98%17,495
Nov 14, 20251,227.851,242.901,227.001,235.801,235.800.08%1,102
Nov 13, 20251,250.151,250.151,225.901,234.851,234.85-0.19%2,598
Nov 12, 20251,254.951,254.951,228.501,237.201,237.200.18%4,252
Nov 11, 20251,258.851,258.851,229.301,235.001,235.00-0.99%1,800
Nov 10, 20251,244.001,259.951,230.701,247.401,247.400.32%1,985
Nov 7, 20251,223.301,258.101,215.951,243.451,243.451.14%1,594
Nov 6, 20251,239.751,243.701,210.401,229.401,229.40-1.54%1,872
Nov 4, 20251,245.651,282.001,242.001,248.601,248.60-2.11%2,294
Nov 3, 20251,307.201,307.201,265.351,275.451,275.45-0.55%4,662
Oct 31, 20251,332.001,332.001,274.551,282.451,278.85-3.34%8,535
Oct 30, 20251,356.051,356.051,318.001,326.751,323.03-0.21%3,390
Oct 29, 20251,353.201,408.801,309.701,329.551,325.822.17%168,718
Oct 28, 20251,279.001,305.601,271.401,301.301,297.651.86%4,645
Oct 27, 20251,224.801,286.951,214.601,277.601,274.014.30%14,662
Oct 24, 20251,230.051,250.551,217.851,224.901,221.460.13%1,955
Oct 23, 20251,231.051,245.001,217.101,223.351,219.92-1.69%1,549
Oct 21, 20251,268.951,268.951,227.801,244.401,240.910.08%872