DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,037.80
-41.20 (-3.82%)
At close: May 29, 2026
BOM:523367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,078.95 | 1,088.95 | 1,025.00 | 1,037.80 | 1,037.80 | -3.82% | 7,172 |
| May 27, 2026 | 1,091.75 | 1,101.90 | 1,075.00 | 1,079.00 | 1,079.00 | -0.65% | 1,098 |
| May 26, 2026 | 1,090.65 | 1,106.90 | 1,084.15 | 1,086.10 | 1,086.10 | -0.39% | 1,403 |
| May 25, 2026 | 1,112.55 | 1,116.00 | 1,086.50 | 1,090.30 | 1,090.30 | -1.96% | 7,077 |
| May 22, 2026 | 1,140.75 | 1,140.75 | 1,103.60 | 1,112.15 | 1,112.15 | 0.47% | 1,293 |
| May 21, 2026 | 1,125.30 | 1,125.30 | 1,104.70 | 1,106.90 | 1,106.90 | 1.09% | 561 |
| May 20, 2026 | 1,103.70 | 1,110.70 | 1,082.55 | 1,094.95 | 1,094.95 | 0.09% | 1,460 |
| May 19, 2026 | 1,095.55 | 1,113.20 | 1,089.50 | 1,093.95 | 1,093.95 | -0.51% | 2,294 |
| May 18, 2026 | 1,106.65 | 1,122.00 | 1,086.85 | 1,099.60 | 1,099.60 | -2.62% | 5,856 |
| May 15, 2026 | 1,145.90 | 1,164.45 | 1,121.00 | 1,129.15 | 1,129.15 | 0.11% | 8,389 |
| May 14, 2026 | 1,156.65 | 1,160.00 | 1,112.75 | 1,127.90 | 1,127.90 | -4.95% | 14,170 |
| May 13, 2026 | 1,202.95 | 1,211.90 | 1,178.90 | 1,186.60 | 1,186.60 | -0.49% | 2,061 |
| May 12, 2026 | 1,223.30 | 1,226.65 | 1,181.50 | 1,192.50 | 1,192.50 | -3.32% | 17,568 |
| May 11, 2026 | 1,213.25 | 1,277.00 | 1,205.40 | 1,233.45 | 1,233.45 | 0.09% | 14,541 |
| May 8, 2026 | 1,259.20 | 1,270.80 | 1,230.00 | 1,232.35 | 1,232.35 | -2.13% | 1,250 |
| May 7, 2026 | 1,304.75 | 1,304.80 | 1,253.45 | 1,259.20 | 1,259.20 | -3.49% | 4,141 |
| May 6, 2026 | 1,248.15 | 1,327.50 | 1,239.00 | 1,304.80 | 1,304.80 | 4.79% | 12,525 |
| May 5, 2026 | 1,252.00 | 1,266.95 | 1,220.30 | 1,245.10 | 1,245.10 | -0.50% | 2,820 |
| May 4, 2026 | 1,248.65 | 1,265.00 | 1,203.20 | 1,251.30 | 1,251.30 | 2.07% | 5,303 |
| Apr 30, 2026 | 1,174.90 | 1,261.15 | 1,174.85 | 1,225.90 | 1,225.90 | 5.24% | 24,228 |
| Apr 29, 2026 | 1,180.80 | 1,203.75 | 1,162.00 | 1,164.85 | 1,164.85 | -1.31% | 1,964 |
| Apr 28, 2026 | 1,206.45 | 1,212.90 | 1,174.60 | 1,180.35 | 1,180.35 | -1.33% | 1,756 |
| Apr 27, 2026 | 1,237.25 | 1,237.25 | 1,130.00 | 1,196.25 | 1,196.25 | 0.78% | 2,754 |
| Apr 24, 2026 | 1,211.00 | 1,211.00 | 1,182.10 | 1,187.00 | 1,187.00 | -1.28% | 235,689 |
| Apr 23, 2026 | 1,207.20 | 1,207.50 | 1,186.60 | 1,202.40 | 1,202.40 | 0.01% | 301,966 |
| Apr 22, 2026 | 1,218.10 | 1,218.10 | 1,194.20 | 1,202.30 | 1,202.30 | 0.19% | 2,407 |
| Apr 21, 2026 | 1,193.25 | 1,204.50 | 1,191.90 | 1,200.00 | 1,200.00 | 0.09% | 86,485 |
| Apr 20, 2026 | 1,224.60 | 1,224.60 | 1,192.20 | 1,198.95 | 1,198.95 | -2.19% | 2,441 |
| Apr 17, 2026 | 1,196.75 | 1,230.55 | 1,187.50 | 1,225.85 | 1,225.85 | 3.45% | 4,215 |
| Apr 16, 2026 | 1,232.50 | 1,259.45 | 1,174.95 | 1,185.00 | 1,185.00 | 1.03% | 50,442 |
| Apr 15, 2026 | 1,130.45 | 1,177.20 | 1,126.00 | 1,172.90 | 1,172.90 | 5.06% | 1,470 |
| Apr 13, 2026 | 1,100.05 | 1,128.00 | 1,085.00 | 1,116.45 | 1,116.45 | 0.23% | 1,219 |
| Apr 10, 2026 | 1,116.85 | 1,123.00 | 1,109.70 | 1,113.90 | 1,113.90 | 0.56% | 820 |
| Apr 9, 2026 | 1,139.95 | 1,139.95 | 1,105.00 | 1,107.65 | 1,107.65 | -1.09% | 1,991 |
| Apr 8, 2026 | 1,165.00 | 1,165.00 | 1,111.30 | 1,119.90 | 1,119.90 | -2.73% | 2,105 |
| Apr 7, 2026 | 1,139.95 | 1,157.75 | 1,139.30 | 1,151.35 | 1,151.35 | 1.65% | 981 |
| Apr 6, 2026 | 1,132.90 | 1,139.25 | 1,108.90 | 1,132.65 | 1,132.65 | 0.11% | 3,368 |
| Apr 2, 2026 | 1,125.75 | 1,140.25 | 1,112.25 | 1,131.40 | 1,131.40 | -1.99% | 3,308 |
| Apr 1, 2026 | 1,146.00 | 1,168.45 | 1,121.20 | 1,154.35 | 1,154.35 | 3.25% | 6,611 |
| Mar 30, 2026 | 1,090.50 | 1,132.00 | 1,084.95 | 1,118.00 | 1,118.00 | 0.48% | 5,100 |
| Mar 27, 2026 | 1,106.60 | 1,121.90 | 1,096.10 | 1,112.70 | 1,112.70 | -0.45% | 2,397 |
| Mar 25, 2026 | 1,075.00 | 1,125.00 | 1,075.00 | 1,117.70 | 1,117.70 | 4.01% | 3,573 |
| Mar 24, 2026 | 1,027.00 | 1,077.50 | 1,020.60 | 1,074.60 | 1,074.60 | 4.53% | 9,636 |
| Mar 23, 2026 | 1,000.00 | 1,041.15 | 999.50 | 1,028.00 | 1,028.00 | -1.58% | 9,112 |
| Mar 20, 2026 | 1,047.40 | 1,064.50 | 1,019.30 | 1,044.50 | 1,044.50 | -0.21% | 2,178 |
| Mar 19, 2026 | 1,071.10 | 1,081.65 | 1,041.00 | 1,046.65 | 1,046.65 | -4.32% | 441 |
| Mar 18, 2026 | 1,063.30 | 1,096.30 | 1,063.30 | 1,093.90 | 1,093.90 | 3.08% | 1,069 |
| Mar 17, 2026 | 1,046.05 | 1,068.95 | 1,033.15 | 1,061.20 | 1,061.20 | 1.17% | 5,852 |
| Mar 16, 2026 | 1,000.00 | 1,057.00 | 998.90 | 1,048.95 | 1,048.95 | 2.88% | 3,384 |
| Mar 13, 2026 | 1,017.40 | 1,022.00 | 992.25 | 1,019.55 | 1,019.55 | 0.30% | 2,923 |