DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 989.00
-63.70 (-6.05%)
At close: Oct 6, 2026
BOM:523367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,011.00 | 1,016.90 | 983.30 | 989.00 | 989.00 | -6.05% | 24,466 |
| Oct 5, 2026 | 908.45 | 1,084.90 | 908.45 | 1,052.70 | 1,052.70 | 16.44% | 33,715 |
| Oct 1, 2026 | 910.00 | 919.15 | 887.00 | 904.10 | 904.10 | -1.37% | 6,341 |
| Sep 30, 2026 | 901.00 | 922.85 | 901.00 | 916.70 | 916.70 | 0.96% | 2,571 |
| Sep 29, 2026 | 944.40 | 945.00 | 904.05 | 908.00 | 908.00 | -3.85% | 10,327 |
| Sep 28, 2026 | 971.00 | 971.00 | 941.10 | 944.35 | 944.35 | -3.00% | 2,129 |
| Sep 25, 2026 | 977.20 | 978.10 | 968.00 | 973.55 | 973.55 | -0.37% | 1,186 |
| Sep 24, 2026 | 973.05 | 982.30 | 969.00 | 977.20 | 977.20 | -0.41% | 3,349 |
| Sep 23, 2026 | 980.40 | 987.50 | 979.60 | 981.20 | 981.20 | 0.09% | 1,856 |
| Sep 22, 2026 | 985.05 | 990.10 | 977.05 | 980.35 | 980.35 | -0.39% | 2,781 |
| Sep 21, 2026 | 993.85 | 998.95 | 981.65 | 984.20 | 984.20 | -1.42% | 2,354 |
| Sep 18, 2026 | 989.05 | 1,006.10 | 983.45 | 998.35 | 998.35 | 1.41% | 4,911 |
| Sep 17, 2026 | 981.85 | 996.25 | 981.10 | 984.45 | 984.45 | -0.30% | 2,163 |
| Sep 16, 2026 | 994.00 | 1,000.75 | 974.75 | 987.45 | 987.45 | -0.91% | 3,662 |
| Sep 15, 2026 | 1,000.15 | 1,002.15 | 985.65 | 996.55 | 996.55 | -0.34% | 5,299 |
| Sep 11, 2026 | 1,000.05 | 1,004.45 | 986.45 | 999.90 | 999.90 | -0.83% | 6,411 |
| Sep 10, 2026 | 990.65 | 1,014.00 | 990.65 | 1,008.30 | 1,008.30 | 1.12% | 2,869 |
| Sep 9, 2026 | 1,011.95 | 1,011.95 | 994.45 | 997.10 | 997.10 | -1.17% | 5,120 |
| Sep 8, 2026 | 1,007.05 | 1,014.00 | 1,005.80 | 1,008.90 | 1,008.90 | -0.35% | 2,682 |
| Sep 7, 2026 | 1,021.95 | 1,022.85 | 1,005.00 | 1,012.45 | 1,012.45 | -0.83% | 6,801 |
| Sep 4, 2026 | 1,024.90 | 1,025.25 | 1,014.85 | 1,020.90 | 1,020.90 | 0.09% | 5,150 |
| Sep 3, 2026 | 1,039.25 | 1,039.30 | 1,015.00 | 1,020.00 | 1,020.00 | -0.74% | 2,533 |
| Sep 2, 2026 | 1,022.15 | 1,051.00 | 1,022.15 | 1,027.65 | 1,027.65 | -0.51% | 20,281 |
| Sep 1, 2026 | 1,021.25 | 1,040.00 | 1,010.00 | 1,032.90 | 1,032.90 | 1.65% | 17,887 |
| Aug 31, 2026 | 1,020.00 | 1,029.15 | 1,010.00 | 1,016.10 | 1,016.10 | -0.57% | 2,820 |
| Aug 28, 2026 | 1,028.30 | 1,037.25 | 1,015.50 | 1,021.90 | 1,021.90 | -0.53% | 17,726 |
| Aug 27, 2026 | 1,050.00 | 1,067.40 | 1,023.95 | 1,027.30 | 1,027.30 | -2.10% | 2,245 |
| Aug 26, 2026 | 1,056.20 | 1,059.80 | 1,040.35 | 1,049.30 | 1,049.30 | -0.41% | 5,109 |
| Aug 25, 2026 | 1,070.00 | 1,074.00 | 1,050.75 | 1,053.60 | 1,053.60 | -2.03% | 7,483 |
| Aug 24, 2026 | 1,158.70 | 1,158.70 | 1,071.40 | 1,075.40 | 1,075.40 | -0.50% | 9,795 |
| Aug 21, 2026 | 1,088.10 | 1,103.00 | 1,075.05 | 1,080.80 | 1,080.80 | 0.26% | 35,715 |
| Aug 20, 2026 | 1,061.30 | 1,083.40 | 1,047.80 | 1,078.00 | 1,078.00 | 2.69% | 33,344 |
| Aug 19, 2026 | 1,048.00 | 1,060.65 | 1,021.65 | 1,049.75 | 1,049.75 | 2.13% | 18,728 |
| Aug 18, 2026 | 1,035.90 | 1,050.00 | 1,014.50 | 1,027.85 | 1,027.85 | 0.82% | 15,212 |
| Aug 17, 2026 | 1,024.55 | 1,024.55 | 1,015.35 | 1,019.50 | 1,019.50 | -0.32% | 1,847 |
| Aug 14, 2026 | 1,004.50 | 1,029.90 | 1,002.75 | 1,022.80 | 1,022.80 | 1.12% | 9,488 |
| Aug 13, 2026 | 997.95 | 1,015.00 | 969.00 | 1,011.45 | 1,011.45 | 1.87% | 9,369 |
| Aug 12, 2026 | 1,001.00 | 1,013.90 | 991.60 | 992.85 | 992.85 | -1.64% | 6,763 |
| Aug 11, 2026 | 1,016.00 | 1,018.45 | 1,000.00 | 1,009.45 | 1,009.45 | -0.62% | 2,434 |
| Aug 10, 2026 | 1,007.90 | 1,024.75 | 1,007.90 | 1,015.75 | 1,015.75 | -0.20% | 5,307 |
| Aug 7, 2026 | 1,011.80 | 1,030.75 | 1,011.75 | 1,017.75 | 1,017.75 | 0.89% | 2,911 |
| Aug 6, 2026 | 1,011.00 | 1,019.20 | 1,006.95 | 1,008.80 | 1,008.80 | -0.07% | 2,538 |
| Aug 5, 2026 | 1,029.00 | 1,043.95 | 1,008.00 | 1,009.50 | 1,009.50 | -1.71% | 6,977 |
| Aug 4, 2026 | 1,043.35 | 1,043.35 | 1,020.80 | 1,027.05 | 1,027.05 | -0.14% | 2,027 |
| Aug 3, 2026 | 1,040.00 | 1,044.95 | 1,023.60 | 1,028.45 | 1,028.45 | -0.53% | 8,074 |
| 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 |