DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,200.00
+1.05 (0.09%)
At close: Apr 21, 2026
BOM:523367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 986.00 | 1,018.00 | 965.75 | 1,016.55 | 1,016.55 | 2.68% | 3,083 |
| Mar 11, 2026 | 992.40 | 1,018.45 | 987.65 | 990.00 | 990.00 | -0.68% | 995 |
| Mar 10, 2026 | 966.00 | 1,031.40 | 966.00 | 996.75 | 996.75 | 3.15% | 7,694 |
| Mar 9, 2026 | 981.00 | 981.00 | 946.15 | 966.30 | 966.30 | -2.40% | 2,895 |
| Mar 6, 2026 | 990.45 | 1,013.00 | 983.95 | 990.10 | 990.10 | 0.08% | 4,208 |
| Mar 5, 2026 | 1,011.10 | 1,011.10 | 984.00 | 989.30 | 989.30 | -2.43% | 1,466 |
| Mar 4, 2026 | 981.05 | 1,018.95 | 981.05 | 1,013.95 | 1,013.95 | 0.05% | 2,443 |
| Mar 2, 2026 | 1,031.00 | 1,031.00 | 983.10 | 1,013.40 | 1,013.40 | -2.28% | 2,325 |
| Feb 27, 2026 | 1,060.00 | 1,060.70 | 1,032.30 | 1,037.00 | 1,037.00 | -2.55% | 1,279 |
| Feb 26, 2026 | 1,069.30 | 1,075.25 | 1,060.00 | 1,064.10 | 1,064.10 | 0.45% | 168 |
| Feb 25, 2026 | 1,083.55 | 1,085.75 | 1,055.00 | 1,059.30 | 1,059.30 | -2.30% | 2,221 |
| Feb 24, 2026 | 1,109.85 | 1,109.85 | 1,058.95 | 1,084.25 | 1,084.25 | -0.94% | 2,432 |
| Feb 23, 2026 | 1,086.75 | 1,100.05 | 1,075.00 | 1,094.50 | 1,094.50 | 0.16% | 752 |
| Feb 20, 2026 | 1,081.60 | 1,097.90 | 1,060.00 | 1,092.80 | 1,092.80 | 1.04% | 1,137 |
| Feb 19, 2026 | 1,112.25 | 1,114.00 | 1,075.00 | 1,081.60 | 1,081.60 | -2.34% | 1,499 |
| Feb 18, 2026 | 1,108.05 | 1,116.75 | 1,099.25 | 1,107.50 | 1,107.50 | -0.05% | 1,490 |
| Feb 17, 2026 | 1,123.40 | 1,123.40 | 1,103.00 | 1,108.05 | 1,108.05 | -1.30% | 1,343 |
| Feb 16, 2026 | 1,094.10 | 1,127.00 | 1,094.00 | 1,122.65 | 1,122.65 | 0.81% | 1,080 |
| Feb 13, 2026 | 1,122.20 | 1,127.95 | 1,110.00 | 1,113.65 | 1,113.65 | -1.62% | 997 |
| Feb 12, 2026 | 1,143.65 | 1,143.65 | 1,131.75 | 1,132.00 | 1,132.00 | -1.14% | 506 |
| Feb 11, 2026 | 1,135.75 | 1,162.25 | 1,135.75 | 1,145.05 | 1,145.05 | -1.17% | 1,164 |
| Feb 10, 2026 | 1,160.00 | 1,180.00 | 1,147.30 | 1,158.60 | 1,158.60 | -0.23% | 2,772 |
| Feb 9, 2026 | 1,199.95 | 1,199.95 | 1,135.70 | 1,161.25 | 1,161.25 | 0.41% | 2,693 |
| Feb 6, 2026 | 1,152.40 | 1,163.80 | 1,140.55 | 1,156.50 | 1,156.50 | 0.18% | 506 |
| Feb 5, 2026 | 1,136.70 | 1,166.05 | 1,136.70 | 1,154.40 | 1,154.40 | -1.19% | 446 |
| Feb 4, 2026 | 1,168.45 | 1,170.85 | 1,143.75 | 1,168.25 | 1,168.25 | -0.01% | 2,696 |