DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,378.25
-3.30 (-0.24%)
At close: Aug 6, 2025
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,370.00 | 1,439.00 | 1,363.90 | 1,406.80 | 1,403.33 | 0.89% | 25,227 |
| Jul 7, 2025 | 1,349.70 | 1,439.00 | 1,333.20 | 1,394.45 | 1,391.01 | 2.88% | 63,319 |
| Jul 4, 2025 | 1,425.80 | 1,450.00 | 1,341.85 | 1,355.45 | 1,352.11 | -4.76% | 176,017 |
| Jul 3, 2025 | 1,232.45 | 1,474.50 | 1,224.00 | 1,423.25 | 1,419.74 | 15.08% | 367,396 |
| Jul 2, 2025 | 1,217.60 | 1,244.20 | 1,202.80 | 1,236.80 | 1,233.75 | 1.43% | 3,379 |
| Jul 1, 2025 | 1,232.60 | 1,234.95 | 1,205.45 | 1,219.35 | 1,216.34 | -0.97% | 3,276 |
| Jun 30, 2025 | 1,194.70 | 1,253.25 | 1,191.60 | 1,231.25 | 1,228.22 | 3.92% | 16,438 |
| Jun 27, 2025 | 1,200.05 | 1,218.00 | 1,160.00 | 1,184.75 | 1,181.83 | -1.37% | 9,642 |
| Jun 26, 2025 | 1,207.70 | 1,215.10 | 1,195.25 | 1,201.20 | 1,198.24 | 0.01% | 7,925 |
| Jun 25, 2025 | 1,178.05 | 1,205.00 | 1,178.05 | 1,201.05 | 1,198.09 | 1.71% | 4,734 |
| Jun 24, 2025 | 1,184.05 | 1,193.75 | 1,150.35 | 1,180.80 | 1,177.89 | -0.47% | 10,671 |
| Jun 23, 2025 | 1,125.00 | 1,190.00 | 1,125.00 | 1,186.40 | 1,183.48 | 0.91% | 3,719 |
| Jun 20, 2025 | 1,165.85 | 1,196.60 | 1,158.30 | 1,175.75 | 1,172.85 | 0.64% | 6,560 |
| Jun 19, 2025 | 1,178.95 | 1,178.95 | 1,153.90 | 1,168.25 | 1,165.37 | 0.11% | 7,312 |
| Jun 18, 2025 | 1,150.05 | 1,177.95 | 1,150.05 | 1,166.95 | 1,164.07 | 1.08% | 5,466 |
| Jun 17, 2025 | 1,142.05 | 1,157.90 | 1,137.50 | 1,154.50 | 1,151.65 | 1.12% | 4,193 |
| Jun 16, 2025 | 1,125.05 | 1,143.00 | 1,088.10 | 1,141.70 | 1,138.89 | 0.90% | 5,662 |
| Jun 13, 2025 | 1,159.95 | 1,159.95 | 1,087.20 | 1,131.55 | 1,128.76 | 0.59% | 5,879 |
| Jun 12, 2025 | 1,095.40 | 1,127.55 | 1,090.40 | 1,124.95 | 1,122.18 | 1.87% | 3,609 |
| Jun 11, 2025 | 1,109.50 | 1,115.05 | 1,092.00 | 1,104.35 | 1,101.63 | 0.99% | 4,510 |
| Jun 10, 2025 | 1,080.45 | 1,098.00 | 1,076.95 | 1,093.50 | 1,090.81 | 2.07% | 2,582 |
| Jun 9, 2025 | 1,067.45 | 1,075.95 | 1,063.85 | 1,071.30 | 1,068.66 | 0.54% | 2,165 |
| Jun 6, 2025 | 1,059.55 | 1,086.00 | 1,059.55 | 1,065.50 | 1,062.87 | 0.81% | 3,252 |
| Jun 5, 2025 | 1,055.35 | 1,065.00 | 1,050.00 | 1,056.95 | 1,054.35 | 0.72% | 5,392 |
| Jun 4, 2025 | 1,072.20 | 1,072.20 | 1,045.95 | 1,049.35 | 1,046.76 | -2.15% | 1,406 |
| Jun 3, 2025 | 1,074.85 | 1,083.45 | 1,062.10 | 1,072.40 | 1,069.76 | -0.25% | 953 |
| Jun 2, 2025 | 1,077.80 | 1,086.00 | 1,055.90 | 1,075.10 | 1,072.45 | 0.24% | 2,353 |