DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,170.10
+22.20 (1.93%)
Oct 1, 2025, 3:29 PM IST
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,152.00 | 1,171.90 | 1,147.50 | 1,169.50 | 1,169.50 | 1.88% | 42,456 |
| Sep 30, 2025 | 1,162.00 | 1,164.50 | 1,141.30 | 1,147.90 | 1,147.90 | -0.90% | 38,197 |
| Sep 29, 2025 | 1,158.30 | 1,166.60 | 1,143.00 | 1,158.30 | 1,158.30 | 0.41% | 48,738 |
| Sep 26, 2025 | 1,165.00 | 1,165.70 | 1,133.30 | 1,153.60 | 1,153.60 | -1.28% | 126,996 |
| Sep 25, 2025 | 1,191.00 | 1,201.90 | 1,162.90 | 1,168.50 | 1,168.50 | -1.89% | 84,914 |
| Sep 24, 2025 | 1,207.00 | 1,223.40 | 1,185.30 | 1,191.00 | 1,191.00 | -1.64% | 115,248 |
| Sep 23, 2025 | 1,237.80 | 1,252.00 | 1,205.10 | 1,210.90 | 1,210.90 | -1.97% | 144,399 |
| Sep 22, 2025 | 1,255.30 | 1,261.80 | 1,230.10 | 1,235.20 | 1,235.20 | -1.60% | 149,918 |
| Sep 19, 2025 | 1,309.00 | 1,313.00 | 1,251.00 | 1,255.30 | 1,255.30 | -4.46% | 313,959 |
| Sep 18, 2025 | 1,328.10 | 1,359.00 | 1,310.00 | 1,313.90 | 1,313.90 | -4.77% | 650,927 |
| Sep 17, 2025 | 1,225.00 | 1,414.40 | 1,219.30 | 1,379.70 | 1,379.70 | 12.59% | 4,327,179 |
| Sep 16, 2025 | 1,215.00 | 1,231.80 | 1,212.50 | 1,225.40 | 1,225.40 | 0.62% | 33,920 |
| Sep 15, 2025 | 1,222.00 | 1,234.50 | 1,214.80 | 1,217.80 | 1,217.80 | -0.63% | 82,822 |
| Sep 12, 2025 | 1,236.00 | 1,243.00 | 1,222.00 | 1,225.50 | 1,225.50 | -0.77% | 36,164 |
| Sep 11, 2025 | 1,235.10 | 1,259.00 | 1,228.40 | 1,235.00 | 1,235.00 | -0.01% | 53,879 |
| Sep 10, 2025 | 1,243.00 | 1,248.00 | 1,225.50 | 1,235.10 | 1,235.10 | -0.12% | 65,642 |
| Sep 9, 2025 | 1,252.00 | 1,254.00 | 1,232.00 | 1,236.60 | 1,236.60 | -0.67% | 41,201 |
| Sep 8, 2025 | 1,243.90 | 1,250.00 | 1,234.10 | 1,245.00 | 1,245.00 | 0.13% | 27,590 |
| Sep 5, 2025 | 1,250.00 | 1,250.00 | 1,234.90 | 1,243.40 | 1,243.40 | -0.53% | 50,038 |
| Sep 4, 2025 | 1,250.00 | 1,252.00 | 1,231.00 | 1,250.00 | 1,250.00 | 0.79% | 94,101 |
| Sep 3, 2025 | 1,260.00 | 1,263.20 | 1,230.00 | 1,240.20 | 1,240.20 | -0.08% | 62,433 |
| 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 |