DCM Shriram Limited (BOM:523367)
India · Delayed Price · Currency is INR 914.40
+0.15 (0.02%)
At close: Oct 28, 2026
BOM:523367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 914.00 | 917.70 | 891.05 | 914.40 | 914.40 | 0.02% | 7,596 |
| Oct 27, 2026 | 933.00 | 959.75 | 908.00 | 914.25 | 914.25 | -5.66% | 10,470 |
| Oct 26, 2026 | 962.15 | 986.90 | 957.20 | 969.05 | 969.05 | 0.72% | 3,195 |
| Oct 23, 2026 | 981.65 | 1,011.95 | 958.65 | 962.10 | 962.10 | -2.82% | 5,212 |
| Oct 22, 2026 | 987.55 | 1,016.00 | 982.90 | 990.05 | 990.05 | -0.82% | 4,948 |
| Oct 21, 2026 | 996.10 | 1,008.80 | 986.70 | 998.25 | 998.25 | -0.21% | 6,196 |
| Oct 19, 2026 | 1,013.00 | 1,047.85 | 998.30 | 1,000.40 | 1,000.40 | -1.30% | 5,582 |
| Oct 16, 2026 | 1,021.10 | 1,021.80 | 1,000.95 | 1,013.55 | 1,013.55 | 0.14% | 1,821 |
| Oct 15, 2026 | 1,032.25 | 1,041.35 | 1,007.35 | 1,012.15 | 1,012.15 | -1.84% | 5,237 |
| Oct 14, 2026 | 961.40 | 1,154.00 | 955.95 | 1,031.10 | 1,031.10 | 7.22% | 132,485 |
| Oct 13, 2026 | 954.15 | 963.50 | 944.00 | 961.70 | 961.70 | 0.89% | 1,751 |
| Oct 12, 2026 | 973.45 | 977.00 | 949.50 | 953.20 | 953.20 | -0.25% | 3,855 |
| Oct 9, 2026 | 952.10 | 968.10 | 945.00 | 955.60 | 955.60 | -0.11% | 4,666 |
| Oct 8, 2026 | 964.00 | 983.00 | 953.05 | 956.65 | 956.65 | -1.36% | 7,500 |
| Oct 7, 2026 | 980.80 | 983.60 | 962.65 | 969.80 | 969.80 | -1.94% | 8,131 |
| 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 |