DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,247.20
+6.00 (0.48%)
Sep 3, 2025, 9:30 AM IST
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,220.00 | 1,260.00 | 1,220.00 | 1,241.20 | 1,241.20 | 1.49% | 61,162 |
| Sep 1, 2025 | 1,241.10 | 1,250.00 | 1,212.70 | 1,223.00 | 1,223.00 | -1.46% | 78,526 |
| Aug 29, 2025 | 1,238.00 | 1,251.20 | 1,226.00 | 1,241.10 | 1,241.10 | 0.27% | 37,103 |
| Aug 28, 2025 | 1,251.50 | 1,255.20 | 1,219.10 | 1,237.80 | 1,237.80 | -0.39% | 40,833 |
| Aug 26, 2025 | 1,241.50 | 1,259.00 | 1,225.00 | 1,242.70 | 1,242.70 | 0.10% | 59,188 |
| Aug 25, 2025 | 1,265.00 | 1,272.00 | 1,240.00 | 1,241.50 | 1,241.50 | -1.87% | 43,773 |
| Aug 22, 2025 | 1,270.50 | 1,289.90 | 1,260.70 | 1,265.20 | 1,265.20 | 0.13% | 58,902 |
| Aug 21, 2025 | 1,266.10 | 1,304.90 | 1,260.90 | 1,263.60 | 1,263.60 | -0.20% | 61,705 |
| Aug 20, 2025 | 1,265.00 | 1,277.10 | 1,247.70 | 1,266.10 | 1,266.10 | 0.10% | 48,133 |
| Aug 19, 2025 | 1,279.00 | 1,286.00 | 1,259.00 | 1,264.80 | 1,264.80 | -0.39% | 46,704 |
| Aug 18, 2025 | 1,285.00 | 1,305.80 | 1,261.90 | 1,269.80 | 1,269.80 | -1.02% | 53,323 |
| Aug 14, 2025 | 1,332.70 | 1,342.40 | 1,273.20 | 1,282.90 | 1,282.90 | -3.76% | 71,732 |
| Aug 13, 2025 | 1,340.00 | 1,340.10 | 1,324.00 | 1,333.00 | 1,333.00 | -0.79% | 61,092 |
| Aug 12, 2025 | 1,363.80 | 1,374.00 | 1,312.30 | 1,343.60 | 1,343.60 | -1.73% | 101,644 |
| Aug 11, 2025 | 1,352.30 | 1,377.90 | 1,321.40 | 1,367.30 | 1,367.30 | 1.11% | 48,783 |
| Aug 8, 2025 | 1,350.00 | 1,368.00 | 1,325.00 | 1,352.30 | 1,352.30 | 0.60% | 58,697 |
| Aug 7, 2025 | 1,377.50 | 1,377.50 | 1,311.20 | 1,344.30 | 1,344.30 | -2.42% | 73,286 |
| Aug 6, 2025 | 1,376.00 | 1,396.20 | 1,362.00 | 1,377.60 | 1,377.60 | -0.36% | 73,526 |
| Aug 5, 2025 | 1,387.00 | 1,399.00 | 1,361.00 | 1,382.60 | 1,382.60 | 0.41% | 40,399 |
| Aug 4, 2025 | 1,386.00 | 1,391.80 | 1,362.30 | 1,377.00 | 1,373.60 | 0.20% | 60,536 |
| Aug 1, 2025 | 1,437.50 | 1,439.50 | 1,366.90 | 1,374.30 | 1,370.91 | -3.87% | 83,347 |
| Jul 31, 2025 | 1,400.00 | 1,460.00 | 1,400.00 | 1,429.60 | 1,426.07 | 0.36% | 155,145 |
| Jul 30, 2025 | 1,426.20 | 1,442.00 | 1,399.00 | 1,424.50 | 1,420.98 | 0.16% | 105,065 |
| Jul 29, 2025 | 1,385.90 | 1,433.50 | 1,348.10 | 1,422.20 | 1,418.69 | 2.62% | 117,831 |
| Jul 28, 2025 | 1,391.40 | 1,414.90 | 1,366.10 | 1,385.90 | 1,382.48 | -0.83% | 97,838 |
| Jul 25, 2025 | 1,430.10 | 1,430.10 | 1,375.00 | 1,397.50 | 1,394.05 | -2.29% | 141,935 |
| Jul 24, 2025 | 1,443.90 | 1,502.30 | 1,420.50 | 1,430.30 | 1,426.77 | -0.82% | 447,149 |
| Jul 23, 2025 | 1,398.00 | 1,455.90 | 1,383.60 | 1,442.10 | 1,438.54 | 3.12% | 277,548 |
| Jul 22, 2025 | 1,379.00 | 1,427.40 | 1,357.00 | 1,398.40 | 1,394.95 | 0.71% | 281,850 |
| Jul 21, 2025 | 1,410.20 | 1,424.50 | 1,382.00 | 1,388.60 | 1,385.17 | -1.39% | 105,738 |
| Jul 18, 2025 | 1,413.00 | 1,414.60 | 1,385.10 | 1,408.20 | 1,404.72 | 0.14% | 101,928 |
| Jul 17, 2025 | 1,415.00 | 1,446.50 | 1,399.00 | 1,406.30 | 1,402.83 | -0.26% | 151,407 |
| Jul 16, 2025 | 1,410.50 | 1,431.30 | 1,397.60 | 1,410.00 | 1,406.52 | 0.54% | 174,596 |
| Jul 15, 2025 | 1,361.00 | 1,437.00 | 1,361.00 | 1,402.40 | 1,398.94 | 2.73% | 613,057 |
| Jul 14, 2025 | 1,355.30 | 1,375.00 | 1,343.90 | 1,365.10 | 1,361.73 | 1.10% | 109,447 |
| Jul 11, 2025 | 1,363.30 | 1,370.00 | 1,324.60 | 1,350.20 | 1,346.87 | -0.49% | 254,879 |
| Jul 10, 2025 | 1,406.00 | 1,417.00 | 1,350.50 | 1,356.80 | 1,353.45 | -3.17% | 150,768 |
| Jul 9, 2025 | 1,406.00 | 1,429.70 | 1,384.30 | 1,401.20 | 1,397.74 | -0.35% | 251,645 |
| Jul 8, 2025 | 1,370.10 | 1,430.00 | 1,361.80 | 1,406.10 | 1,402.63 | 0.72% | 362,198 |
| Jul 7, 2025 | 1,355.20 | 1,439.90 | 1,333.00 | 1,396.10 | 1,392.65 | 3.02% | 787,722 |
| Jul 4, 2025 | 1,429.00 | 1,450.00 | 1,341.00 | 1,355.20 | 1,351.85 | -4.93% | 2,228,734 |
| Jul 3, 2025 | 1,235.00 | 1,474.90 | 1,224.30 | 1,425.50 | 1,421.98 | 15.15% | 8,327,710 |
| Jul 2, 2025 | 1,218.30 | 1,246.10 | 1,202.10 | 1,237.90 | 1,234.84 | 1.54% | 76,950 |
| Jul 1, 2025 | 1,232.80 | 1,241.60 | 1,206.00 | 1,219.10 | 1,216.09 | -1.11% | 45,378 |
| Jun 30, 2025 | 1,185.00 | 1,253.00 | 1,185.00 | 1,232.80 | 1,229.76 | 4.41% | 302,233 |
| Jun 27, 2025 | 1,210.00 | 1,218.70 | 1,157.90 | 1,180.70 | 1,177.78 | -1.80% | 197,006 |
| Jun 26, 2025 | 1,207.50 | 1,216.10 | 1,194.20 | 1,202.30 | 1,199.33 | 0.14% | 43,623 |
| Jun 25, 2025 | 1,181.00 | 1,209.00 | 1,177.00 | 1,200.60 | 1,197.64 | 1.61% | 68,436 |
| Jun 24, 2025 | 1,186.30 | 1,194.00 | 1,151.10 | 1,181.60 | 1,178.68 | -0.34% | 103,024 |
| Jun 23, 2025 | 1,158.00 | 1,188.70 | 1,157.20 | 1,185.60 | 1,182.67 | 0.86% | 69,240 |