DCM Shriram Industries Limited (BOM:523369)
India · Delayed Price · Currency is INR 164.75
-3.30 (-1.96%)
At close: Aug 1, 2025
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 174.95 | 177.40 | 167.90 | 171.20 | 171.20 | 3.92% | 44,717 |
| Aug 1, 2025 | 169.50 | 170.65 | 164.25 | 164.75 | 164.75 | -1.96% | 8,011 |
| Jul 31, 2025 | 165.00 | 175.00 | 165.00 | 168.05 | 168.05 | -0.03% | 11,194 |
| Jul 30, 2025 | 168.30 | 168.85 | 166.50 | 168.10 | 168.10 | 0.09% | 3,031 |
| Jul 29, 2025 | 166.70 | 169.60 | 163.60 | 167.95 | 167.95 | 1.88% | 4,770 |
| Jul 28, 2025 | 167.80 | 170.85 | 162.60 | 164.85 | 164.85 | -2.80% | 8,100 |
| Jul 25, 2025 | 172.00 | 173.65 | 167.15 | 169.60 | 169.60 | -1.22% | 4,491 |
| Jul 24, 2025 | 164.00 | 175.95 | 164.00 | 171.70 | 171.70 | -1.12% | 5,672 |
| Jul 23, 2025 | 176.40 | 176.45 | 172.55 | 173.65 | 173.65 | -0.60% | 5,589 |
| Jul 22, 2025 | 182.60 | 182.60 | 173.35 | 174.70 | 174.70 | -0.31% | 6,950 |
| Jul 21, 2025 | 176.70 | 177.85 | 169.90 | 175.25 | 175.25 | 2.10% | 16,612 |
| Jul 18, 2025 | 170.65 | 173.00 | 167.90 | 171.65 | 171.65 | 0.47% | 8,256 |
| Jul 17, 2025 | 174.00 | 176.20 | 170.50 | 170.85 | 170.85 | -1.95% | 4,665 |
| Jul 16, 2025 | 174.00 | 174.85 | 173.00 | 174.25 | 174.25 | 0.20% | 2,861 |
| Jul 15, 2025 | 171.55 | 174.90 | 171.55 | 173.90 | 173.90 | 2.26% | 5,451 |
| Jul 14, 2025 | 171.10 | 171.10 | 168.05 | 170.05 | 170.05 | 0.35% | 2,749 |
| Jul 11, 2025 | 169.95 | 172.75 | 169.45 | 169.45 | 169.45 | 0.06% | 2,402 |
| Jul 10, 2025 | 171.85 | 173.80 | 166.35 | 169.35 | 169.35 | -1.22% | 6,421 |
| Jul 9, 2025 | 171.25 | 172.15 | 169.80 | 171.45 | 171.45 | 0.12% | 1,409 |
| Jul 8, 2025 | 172.50 | 172.50 | 168.85 | 171.25 | 171.25 | -0.09% | 9,259 |
| Jul 7, 2025 | 170.20 | 174.00 | 170.20 | 171.40 | 171.40 | -0.98% | 7,240 |
| Jul 4, 2025 | 177.25 | 177.25 | 171.90 | 173.10 | 173.10 | 0.17% | 18,760 |
| Jul 3, 2025 | 162.10 | 175.00 | 162.10 | 172.80 | 172.80 | 5.40% | 37,829 |
| Jul 2, 2025 | 174.70 | 174.70 | 163.80 | 163.95 | 163.95 | -0.94% | 5,510 |
| Jul 1, 2025 | 166.90 | 167.05 | 163.95 | 165.50 | 165.50 | -0.84% | 11,350 |
| Jun 30, 2025 | 167.45 | 167.90 | 166.15 | 166.90 | 166.90 | 0.15% | 7,249 |
| Jun 27, 2025 | 166.55 | 168.35 | 166.10 | 166.65 | 166.65 | -0.95% | 2,655 |
| Jun 26, 2025 | 167.80 | 168.75 | 165.50 | 168.25 | 168.25 | 0.27% | 5,638 |
| Jun 25, 2025 | 162.00 | 168.15 | 161.25 | 167.80 | 167.80 | 3.61% | 11,888 |
| Jun 24, 2025 | 159.85 | 164.05 | 159.85 | 161.95 | 161.95 | 2.76% | 4,642 |
| Jun 23, 2025 | 156.60 | 160.00 | 154.00 | 157.60 | 157.60 | -1.01% | 10,957 |
| Jun 20, 2025 | 151.40 | 159.55 | 151.40 | 159.20 | 159.20 | 1.95% | 3,416 |
| Jun 19, 2025 | 174.90 | 174.90 | 155.00 | 156.15 | 156.15 | -3.55% | 17,285 |
| Jun 18, 2025 | 168.00 | 168.00 | 161.00 | 161.90 | 161.90 | -1.40% | 8,015 |
| Jun 17, 2025 | 169.40 | 170.45 | 163.70 | 164.20 | 164.20 | -1.94% | 6,935 |
| Jun 16, 2025 | 165.05 | 170.15 | 165.05 | 167.45 | 167.45 | -0.42% | 3,052 |
| Jun 13, 2025 | 170.20 | 172.20 | 168.00 | 168.15 | 168.15 | -2.83% | 14,278 |
| Jun 12, 2025 | 178.15 | 178.15 | 172.35 | 173.05 | 173.05 | -2.37% | 3,491 |
| Jun 11, 2025 | 177.75 | 180.60 | 174.85 | 177.25 | 177.25 | 0.71% | 16,651 |
| Jun 10, 2025 | 172.65 | 178.00 | 172.30 | 176.00 | 176.00 | 1.94% | 13,083 |
| Jun 9, 2025 | 173.30 | 173.40 | 168.70 | 172.65 | 172.65 | 2.19% | 5,369 |
| Jun 6, 2025 | 163.35 | 170.65 | 163.35 | 168.95 | 168.95 | 1.41% | 3,769 |
| Jun 5, 2025 | 168.65 | 168.95 | 166.50 | 166.60 | 166.60 | -0.89% | 4,346 |
| Jun 4, 2025 | 168.90 | 169.30 | 165.10 | 168.10 | 168.10 | 0.03% | 4,628 |
| Jun 3, 2025 | 164.90 | 170.30 | 164.80 | 168.05 | 168.05 | 2.53% | 19,227 |
| Jun 2, 2025 | 166.00 | 166.85 | 163.10 | 163.90 | 163.90 | -1.27% | 17,389 |
| May 30, 2025 | 176.95 | 176.95 | 165.50 | 166.00 | 166.00 | -4.82% | 25,024 |
| May 29, 2025 | 182.00 | 182.50 | 171.00 | 174.40 | 174.40 | -3.43% | 14,089 |
| May 28, 2025 | 181.20 | 183.85 | 180.50 | 180.60 | 180.60 | 0.22% | 5,688 |
| May 27, 2025 | 186.70 | 186.70 | 178.40 | 180.20 | 180.20 | -2.99% | 26,497 |