DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,352.30
+8.00 (0.60%)
Aug 8, 2025, 3:29 PM IST
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,350.00 | 1,368.00 | 1,325.00 | 1,352.30 | 1,352.30 | 0.60% | 58,706 |
| 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 |
| Jun 20, 2025 | 1,168.20 | 1,196.30 | 1,157.10 | 1,175.50 | 1,172.60 | 0.59% | 310,577 |
| Jun 19, 2025 | 1,167.00 | 1,172.00 | 1,152.40 | 1,168.60 | 1,165.71 | 0.15% | 89,401 |
| Jun 18, 2025 | 1,155.80 | 1,177.00 | 1,151.90 | 1,166.90 | 1,164.02 | 1.00% | 87,396 |
| Jun 17, 2025 | 1,146.00 | 1,159.00 | 1,134.30 | 1,155.30 | 1,152.45 | 1.16% | 104,033 |
| Jun 16, 2025 | 1,140.00 | 1,146.70 | 1,089.00 | 1,142.00 | 1,139.18 | 0.95% | 73,780 |
| Jun 13, 2025 | 1,140.00 | 1,140.00 | 1,086.40 | 1,131.30 | 1,128.51 | 0.55% | 176,734 |
| Jun 12, 2025 | 1,108.00 | 1,127.90 | 1,091.00 | 1,125.10 | 1,122.32 | 1.61% | 152,299 |
| Jun 11, 2025 | 1,102.50 | 1,115.70 | 1,090.80 | 1,107.30 | 1,104.57 | 1.16% | 68,286 |
| Jun 10, 2025 | 1,078.90 | 1,099.00 | 1,074.60 | 1,094.60 | 1,091.90 | 2.00% | 48,318 |
| Jun 9, 2025 | 1,073.00 | 1,078.00 | 1,065.00 | 1,073.10 | 1,070.45 | 0.74% | 23,601 |
| Jun 6, 2025 | 1,053.00 | 1,087.90 | 1,047.20 | 1,065.20 | 1,062.57 | 0.81% | 68,486 |
| Jun 5, 2025 | 1,048.60 | 1,066.40 | 1,048.60 | 1,056.60 | 1,053.99 | 0.76% | 25,850 |
| Jun 4, 2025 | 1,079.90 | 1,079.90 | 1,045.50 | 1,048.60 | 1,046.01 | -2.18% | 54,588 |
| Jun 3, 2025 | 1,079.80 | 1,083.00 | 1,061.80 | 1,072.00 | 1,069.35 | -0.36% | 33,596 |
| Jun 2, 2025 | 1,083.00 | 1,088.00 | 1,054.40 | 1,075.90 | 1,073.24 | 0.06% | 38,231 |