DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 1,033.90
-16.55 (-1.58%)
At close: Jul 31, 2026
BOM:523367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,046.55 | 1,050.75 | 1,030.00 | 1,033.90 | 1,033.90 | -1.58% | 4,305 |
| Jul 30, 2026 | 1,060.00 | 1,068.30 | 1,033.20 | 1,054.45 | 1,050.45 | 0.06% | 15,824 |
| Jul 29, 2026 | 1,105.30 | 1,186.50 | 1,036.00 | 1,053.85 | 1,049.85 | -0.04% | 160,795 |
| Jul 28, 2026 | 1,049.90 | 1,079.15 | 1,033.60 | 1,054.25 | 1,050.25 | 2.15% | 5,316 |
| Jul 27, 2026 | 1,027.70 | 1,036.10 | 1,013.15 | 1,032.05 | 1,028.13 | 2.65% | 1,160 |
| Jul 24, 2026 | 1,000.05 | 1,018.30 | 998.00 | 1,005.45 | 1,001.64 | -0.26% | 993 |
| Jul 23, 2026 | 1,013.00 | 1,022.30 | 1,005.70 | 1,008.10 | 1,004.28 | -0.48% | 668 |
| Jul 22, 2026 | 1,039.90 | 1,039.90 | 1,010.00 | 1,013.00 | 1,009.16 | -2.59% | 2,859 |
| Jul 21, 2026 | 1,042.65 | 1,062.20 | 1,036.10 | 1,039.90 | 1,035.96 | 0.95% | 3,493 |
| Jul 20, 2026 | 1,023.00 | 1,034.60 | 1,016.00 | 1,030.15 | 1,026.24 | 0.70% | 3,706 |
| Jul 17, 2026 | 1,017.60 | 1,028.70 | 1,009.05 | 1,023.00 | 1,019.12 | 0.53% | 2,520 |
| Jul 16, 2026 | 1,030.75 | 1,033.50 | 1,008.80 | 1,017.60 | 1,013.74 | -1.00% | 3,482 |
| Jul 15, 2026 | 1,020.55 | 1,040.60 | 1,020.55 | 1,027.85 | 1,023.95 | 0.04% | 1,092 |
| Jul 14, 2026 | 1,035.05 | 1,052.00 | 1,025.05 | 1,027.40 | 1,023.50 | -0.95% | 1,999 |
| Jul 13, 2026 | 1,052.95 | 1,052.95 | 1,018.00 | 1,037.30 | 1,033.37 | -1.43% | 3,407 |
| Jul 10, 2026 | 1,059.95 | 1,062.00 | 1,044.30 | 1,052.30 | 1,048.31 | 0.63% | 1,680 |
| Jul 9, 2026 | 1,046.00 | 1,062.80 | 1,042.80 | 1,045.70 | 1,041.73 | 0.48% | 3,726 |
| Jul 8, 2026 | 1,037.95 | 1,064.95 | 1,028.85 | 1,040.75 | 1,036.80 | -0.23% | 5,473 |
| Jul 7, 2026 | 1,021.85 | 1,068.30 | 1,020.35 | 1,043.15 | 1,039.19 | 2.59% | 5,477 |
| Jul 6, 2026 | 1,042.05 | 1,062.00 | 1,013.45 | 1,016.80 | 1,012.94 | -1.04% | 7,436 |
| Jul 3, 2026 | 1,019.45 | 1,042.40 | 1,019.45 | 1,027.50 | 1,023.60 | 0.77% | 1,725 |
| Jul 2, 2026 | 1,018.60 | 1,028.30 | 1,012.20 | 1,019.65 | 1,015.78 | 0.51% | 2,270 |
| Jul 1, 2026 | 1,043.70 | 1,062.20 | 1,005.95 | 1,014.45 | 1,010.60 | 0.76% | 22,705 |
| Jun 30, 2026 | 1,026.10 | 1,030.40 | 1,001.85 | 1,006.80 | 1,002.98 | -1.88% | 1,779 |
| Jun 29, 2026 | 1,044.95 | 1,048.25 | 1,016.30 | 1,026.10 | 1,022.21 | -1.80% | 1,061 |
| Jun 25, 2026 | 1,040.00 | 1,051.35 | 1,037.15 | 1,044.95 | 1,040.99 | 0.47% | 255 |
| Jun 24, 2026 | 1,035.00 | 1,045.00 | 1,030.00 | 1,040.10 | 1,036.15 | 0.42% | 2,067 |
| Jun 23, 2026 | 1,041.90 | 1,060.70 | 1,029.50 | 1,035.70 | 1,031.77 | -0.60% | 1,364 |
| Jun 22, 2026 | 1,053.60 | 1,062.15 | 1,032.00 | 1,041.90 | 1,037.95 | -1.30% | 1,734 |
| Jun 19, 2026 | 1,038.05 | 1,059.15 | 1,037.90 | 1,055.65 | 1,051.65 | 1.47% | 2,670 |
| Jun 18, 2026 | 1,048.00 | 1,059.95 | 1,036.10 | 1,040.40 | 1,036.45 | -0.75% | 970 |
| Jun 17, 2026 | 1,048.95 | 1,058.65 | 1,039.55 | 1,048.25 | 1,044.27 | -0.19% | 2,449 |
| Jun 16, 2026 | 1,034.00 | 1,065.55 | 1,034.00 | 1,050.20 | 1,046.22 | 0.14% | 1,978 |
| Jun 15, 2026 | 1,048.90 | 1,084.95 | 1,039.50 | 1,048.75 | 1,044.77 | 2.08% | 2,333 |
| Jun 12, 2026 | 1,044.25 | 1,047.30 | 1,020.00 | 1,027.35 | 1,023.45 | -0.08% | 900 |
| Jun 11, 2026 | 1,022.60 | 1,034.95 | 1,015.35 | 1,028.15 | 1,024.25 | -0.45% | 1,129 |
| Jun 10, 2026 | 1,024.70 | 1,036.65 | 1,017.80 | 1,032.75 | 1,028.83 | 0.79% | 1,611 |
| Jun 9, 2026 | 1,012.70 | 1,030.70 | 992.65 | 1,024.65 | 1,020.76 | 2.53% | 5,515 |
| Jun 8, 2026 | 1,023.05 | 1,023.80 | 983.25 | 999.40 | 995.61 | -2.74% | 2,147 |
| Jun 5, 2026 | 1,028.85 | 1,036.70 | 1,020.00 | 1,027.60 | 1,023.70 | 0.51% | 2,088 |
| Jun 4, 2026 | 1,039.95 | 1,040.10 | 1,011.45 | 1,022.35 | 1,018.47 | -0.70% | 1,888 |
| Jun 3, 2026 | 1,030.45 | 1,038.15 | 1,017.65 | 1,029.55 | 1,025.64 | -0.09% | 1,246 |
| Jun 2, 2026 | 1,042.00 | 1,042.00 | 1,023.10 | 1,030.50 | 1,026.59 | -1.10% | 1,330 |
| Jun 1, 2026 | 1,027.05 | 1,060.10 | 1,027.05 | 1,041.95 | 1,038.00 | 0.40% | 1,818 |
| May 29, 2026 | 1,078.95 | 1,088.95 | 1,025.00 | 1,037.80 | 1,033.86 | -3.82% | 7,172 |
| May 27, 2026 | 1,091.75 | 1,101.90 | 1,075.00 | 1,079.00 | 1,074.91 | -0.65% | 1,098 |
| May 26, 2026 | 1,090.65 | 1,106.90 | 1,084.15 | 1,086.10 | 1,081.98 | -0.39% | 1,403 |
| May 25, 2026 | 1,112.55 | 1,116.00 | 1,086.50 | 1,090.30 | 1,086.16 | -1.96% | 7,077 |
| May 22, 2026 | 1,140.75 | 1,140.75 | 1,103.60 | 1,112.15 | 1,107.93 | 0.47% | 1,293 |
| May 21, 2026 | 1,125.30 | 1,125.30 | 1,104.70 | 1,106.90 | 1,102.70 | 1.09% | 561 |