DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,156.70
+26.60 (2.35%)
At close: Jan 28, 2026
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,127.00 | 1,164.20 | 1,104.80 | 1,156.70 | 1,156.70 | 2.35% | 51,756 |
| Jan 27, 2026 | 1,108.50 | 1,134.00 | 1,065.50 | 1,130.10 | 1,130.10 | 2.61% | 55,907 |
| Jan 23, 2026 | 1,098.40 | 1,160.10 | 1,086.00 | 1,101.40 | 1,101.40 | 0.29% | 262,084 |
| Jan 22, 2026 | 1,101.00 | 1,135.00 | 1,077.20 | 1,098.20 | 1,094.60 | -0.25% | 56,013 |
| Jan 21, 2026 | 1,093.50 | 1,125.00 | 1,056.50 | 1,101.00 | 1,097.39 | -0.83% | 165,466 |
| Jan 20, 2026 | 1,138.20 | 1,138.50 | 1,081.10 | 1,110.20 | 1,106.56 | -1.94% | 69,097 |
| Jan 19, 2026 | 1,167.50 | 1,167.50 | 1,122.00 | 1,132.20 | 1,128.49 | -2.63% | 41,394 |
| Jan 16, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,162.80 | 1,158.99 | -1.55% | 22,348 |
| Jan 14, 2026 | 1,170.70 | 1,189.00 | 1,170.70 | 1,181.10 | 1,177.23 | 0.16% | 18,105 |
| Jan 13, 2026 | 1,186.70 | 1,196.00 | 1,172.10 | 1,179.20 | 1,175.33 | -0.11% | 25,575 |
| Jan 12, 2026 | 1,170.80 | 1,200.00 | 1,142.20 | 1,180.50 | 1,176.63 | -0.02% | 51,277 |
| Jan 9, 2026 | 1,185.00 | 1,189.10 | 1,153.40 | 1,180.70 | 1,176.83 | -0.24% | 58,247 |
| Jan 8, 2026 | 1,214.00 | 1,228.50 | 1,175.00 | 1,183.50 | 1,179.62 | -3.17% | 43,678 |
| Jan 7, 2026 | 1,226.00 | 1,240.00 | 1,217.00 | 1,222.30 | 1,218.29 | -0.61% | 24,029 |
| Jan 6, 2026 | 1,254.00 | 1,258.50 | 1,226.20 | 1,229.80 | 1,225.77 | -1.74% | 27,634 |
| Jan 5, 2026 | 1,262.50 | 1,263.80 | 1,240.00 | 1,251.60 | 1,247.50 | -0.45% | 35,766 |
| Jan 2, 2026 | 1,274.50 | 1,304.70 | 1,253.10 | 1,257.20 | 1,253.08 | -0.95% | 75,651 |
| Jan 1, 2026 | 1,261.00 | 1,273.70 | 1,248.10 | 1,269.20 | 1,265.04 | 1.37% | 29,816 |
| Dec 31, 2025 | 1,245.00 | 1,257.70 | 1,235.10 | 1,252.10 | 1,248.00 | 0.68% | 17,612 |
| Dec 30, 2025 | 1,234.10 | 1,256.50 | 1,234.10 | 1,243.60 | 1,239.52 | -0.14% | 24,050 |
| Dec 29, 2025 | 1,243.70 | 1,251.80 | 1,222.30 | 1,245.40 | 1,241.32 | 0.14% | 42,028 |
| Dec 26, 2025 | 1,264.80 | 1,277.90 | 1,239.00 | 1,243.70 | 1,239.62 | -1.18% | 49,031 |
| Dec 24, 2025 | 1,249.40 | 1,266.00 | 1,243.50 | 1,258.60 | 1,254.47 | 0.74% | 30,347 |
| Dec 23, 2025 | 1,239.00 | 1,253.00 | 1,233.00 | 1,249.40 | 1,245.30 | 0.63% | 29,822 |
| Dec 22, 2025 | 1,220.10 | 1,250.00 | 1,220.00 | 1,241.60 | 1,237.53 | 2.40% | 55,385 |
| Dec 19, 2025 | 1,215.00 | 1,222.80 | 1,201.70 | 1,212.50 | 1,208.53 | -0.39% | 36,224 |
| Dec 18, 2025 | 1,225.00 | 1,233.00 | 1,205.20 | 1,217.20 | 1,213.21 | -0.56% | 45,272 |
| Dec 17, 2025 | 1,235.00 | 1,245.70 | 1,220.40 | 1,224.00 | 1,219.99 | -1.11% | 53,415 |
| Dec 16, 2025 | 1,253.50 | 1,254.90 | 1,232.80 | 1,237.70 | 1,233.64 | -1.26% | 51,330 |
| Dec 15, 2025 | 1,240.00 | 1,261.70 | 1,236.00 | 1,253.50 | 1,249.39 | 0.70% | 98,312 |
| Dec 12, 2025 | 1,246.10 | 1,267.00 | 1,240.00 | 1,244.80 | 1,240.72 | -2.28% | 254,827 |
| Dec 11, 2025 | 1,221.90 | 1,324.90 | 1,221.90 | 1,273.80 | 1,269.62 | 5.56% | 7,223,729 |
| Dec 10, 2025 | 1,224.70 | 1,235.70 | 1,201.60 | 1,206.70 | 1,202.74 | -1.47% | 31,280 |
| Dec 9, 2025 | 1,196.50 | 1,229.00 | 1,186.90 | 1,224.70 | 1,220.69 | 1.84% | 36,118 |
| Dec 8, 2025 | 1,220.90 | 1,245.90 | 1,200.20 | 1,202.60 | 1,198.66 | -1.50% | 61,871 |
| Dec 5, 2025 | 1,227.00 | 1,232.50 | 1,215.80 | 1,220.90 | 1,216.90 | -0.50% | 27,361 |
| Dec 4, 2025 | 1,221.40 | 1,232.80 | 1,210.20 | 1,227.00 | 1,222.98 | 0.47% | 38,728 |
| Dec 3, 2025 | 1,220.60 | 1,229.50 | 1,210.00 | 1,221.30 | 1,217.30 | 0.06% | 32,311 |
| Dec 2, 2025 | 1,207.30 | 1,237.40 | 1,196.20 | 1,220.60 | 1,216.60 | 1.14% | 61,688 |
| Dec 1, 2025 | 1,214.50 | 1,228.90 | 1,200.70 | 1,206.90 | 1,202.94 | -0.75% | 34,142 |
| Nov 28, 2025 | 1,231.10 | 1,239.00 | 1,210.00 | 1,216.00 | 1,212.01 | -1.03% | 49,645 |
| Nov 27, 2025 | 1,246.30 | 1,251.60 | 1,212.80 | 1,228.60 | 1,224.57 | -2.41% | 101,764 |
| Nov 26, 2025 | 1,189.00 | 1,279.00 | 1,180.30 | 1,259.00 | 1,254.87 | 5.82% | 174,473 |
| Nov 25, 2025 | 1,194.90 | 1,208.80 | 1,178.20 | 1,189.70 | 1,185.80 | -0.97% | 85,091 |
| Nov 24, 2025 | 1,254.10 | 1,259.10 | 1,194.60 | 1,201.30 | 1,197.36 | -5.30% | 305,298 |
| Nov 21, 2025 | 1,174.30 | 1,279.00 | 1,169.30 | 1,268.50 | 1,264.34 | 8.03% | 3,153,475 |
| Nov 20, 2025 | 1,186.50 | 1,188.80 | 1,169.50 | 1,174.20 | 1,170.35 | -0.31% | 23,788 |
| Nov 19, 2025 | 1,201.00 | 1,201.00 | 1,166.00 | 1,177.90 | 1,174.04 | -1.07% | 36,669 |
| Nov 18, 2025 | 1,212.00 | 1,250.00 | 1,185.10 | 1,190.60 | 1,186.70 | -1.68% | 41,270 |
| Nov 17, 2025 | 1,230.10 | 1,242.80 | 1,198.90 | 1,211.00 | 1,207.03 | -2.05% | 61,617 |