DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,042.80
-10.90 (-1.03%)
Jun 22, 2026, 3:30 PM IST
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,037.00 | 1,059.00 | 1,032.10 | 1,053.70 | 1,053.70 | 1.33% | 47,364 |
| Jun 18, 2026 | 1,053.00 | 1,054.60 | 1,034.30 | 1,039.90 | 1,039.90 | -0.55% | 37,746 |
| Jun 17, 2026 | 1,050.10 | 1,060.60 | 1,036.90 | 1,045.60 | 1,045.60 | -0.21% | 34,946 |
| Jun 16, 2026 | 1,052.00 | 1,067.10 | 1,045.00 | 1,047.80 | 1,047.80 | -0.03% | 19,819 |
| Jun 15, 2026 | 1,050.10 | 1,085.60 | 1,038.40 | 1,048.10 | 1,048.10 | 1.98% | 82,276 |
| Jun 12, 2026 | 1,035.00 | 1,053.60 | 1,018.50 | 1,027.80 | 1,027.80 | -0.30% | 49,780 |
| Jun 11, 2026 | 1,029.90 | 1,035.50 | 1,012.90 | 1,030.90 | 1,030.90 | -0.15% | 34,469 |
| Jun 10, 2026 | 1,020.10 | 1,040.90 | 1,016.70 | 1,032.50 | 1,032.50 | 0.71% | 34,880 |
| Jun 9, 2026 | 995.90 | 1,029.00 | 992.20 | 1,025.20 | 1,025.20 | 2.81% | 71,791 |
| Jun 8, 2026 | 1,027.90 | 1,028.00 | 985.20 | 997.20 | 997.20 | -2.99% | 50,266 |
| Jun 5, 2026 | 1,032.00 | 1,036.50 | 1,018.40 | 1,027.90 | 1,027.90 | 0.62% | 47,306 |
| Jun 4, 2026 | 1,034.50 | 1,042.00 | 1,011.20 | 1,021.60 | 1,021.60 | -0.88% | 65,190 |
| Jun 3, 2026 | 1,028.00 | 1,037.00 | 1,015.00 | 1,030.70 | 1,030.70 | -0.20% | 43,847 |
| Jun 2, 2026 | 1,042.20 | 1,042.20 | 1,024.70 | 1,032.80 | 1,032.80 | -0.90% | 68,207 |
| Jun 1, 2026 | 1,036.90 | 1,060.90 | 1,036.90 | 1,042.20 | 1,042.20 | 0.53% | 29,946 |
| May 29, 2026 | 1,079.40 | 1,093.50 | 1,022.10 | 1,036.70 | 1,036.70 | -3.95% | 66,430 |
| May 27, 2026 | 1,090.00 | 1,108.50 | 1,073.00 | 1,079.30 | 1,079.30 | -0.79% | 21,429 |
| May 26, 2026 | 1,090.30 | 1,107.00 | 1,084.10 | 1,087.90 | 1,087.90 | -0.22% | 28,205 |
| May 25, 2026 | 1,121.90 | 1,121.90 | 1,085.00 | 1,090.30 | 1,090.30 | -1.94% | 60,234 |
| May 22, 2026 | 1,128.70 | 1,128.70 | 1,102.70 | 1,111.90 | 1,111.90 | 0.28% | 37,923 |
| May 21, 2026 | 1,115.50 | 1,124.00 | 1,101.00 | 1,108.80 | 1,108.80 | 0.97% | 21,535 |
| May 20, 2026 | 1,099.00 | 1,112.70 | 1,081.90 | 1,098.10 | 1,098.10 | -0.03% | 32,304 |
| May 19, 2026 | 1,082.00 | 1,115.00 | 1,082.00 | 1,098.40 | 1,098.40 | -0.10% | 25,794 |
| May 18, 2026 | 1,120.00 | 1,122.20 | 1,085.10 | 1,099.50 | 1,099.50 | -2.46% | 39,274 |
| May 15, 2026 | 1,134.10 | 1,166.00 | 1,120.00 | 1,127.20 | 1,127.20 | -0.04% | 81,530 |
| May 14, 2026 | 1,140.00 | 1,152.80 | 1,114.10 | 1,127.60 | 1,127.60 | -4.78% | 244,649 |
| May 13, 2026 | 1,195.00 | 1,211.10 | 1,177.30 | 1,184.20 | 1,184.20 | -0.77% | 75,506 |
| May 12, 2026 | 1,210.60 | 1,231.90 | 1,181.10 | 1,193.40 | 1,193.40 | -3.29% | 113,783 |
| May 11, 2026 | 1,229.70 | 1,277.70 | 1,206.60 | 1,234.00 | 1,234.00 | 0.18% | 202,365 |
| May 8, 2026 | 1,255.00 | 1,272.90 | 1,230.00 | 1,231.80 | 1,231.80 | -2.28% | 47,705 |
| May 7, 2026 | 1,293.00 | 1,306.40 | 1,255.00 | 1,260.50 | 1,260.50 | -3.17% | 83,515 |
| May 6, 2026 | 1,261.00 | 1,325.00 | 1,236.40 | 1,301.80 | 1,301.80 | 4.55% | 254,727 |
| May 5, 2026 | 1,252.00 | 1,266.00 | 1,220.70 | 1,245.20 | 1,245.20 | -0.54% | 58,028 |
| May 4, 2026 | 1,232.30 | 1,266.70 | 1,203.70 | 1,252.00 | 1,252.00 | 2.00% | 110,392 |
| Apr 30, 2026 | 1,169.50 | 1,260.00 | 1,164.90 | 1,227.50 | 1,227.50 | 5.38% | 443,542 |
| Apr 29, 2026 | 1,184.00 | 1,204.90 | 1,162.50 | 1,164.80 | 1,164.80 | -1.21% | 33,064 |
| Apr 28, 2026 | 1,204.00 | 1,214.40 | 1,171.10 | 1,179.10 | 1,179.10 | -1.48% | 28,367 |
| Apr 27, 2026 | 1,186.10 | 1,206.50 | 1,166.00 | 1,196.80 | 1,196.80 | 0.82% | 17,547 |
| Apr 24, 2026 | 1,224.80 | 1,224.80 | 1,182.50 | 1,187.10 | 1,187.10 | -1.26% | 22,858 |
| Apr 23, 2026 | 1,209.10 | 1,215.00 | 1,185.70 | 1,202.20 | 1,202.20 | -0.16% | 94,760 |
| Apr 22, 2026 | 1,200.00 | 1,211.80 | 1,192.00 | 1,204.10 | 1,204.10 | 0.37% | 97,597 |
| Apr 21, 2026 | 1,195.40 | 1,204.70 | 1,191.10 | 1,199.70 | 1,199.70 | 0.01% | 29,512 |
| Apr 20, 2026 | 1,226.50 | 1,239.90 | 1,192.00 | 1,199.60 | 1,199.60 | -2.16% | 55,874 |
| Apr 17, 2026 | 1,195.00 | 1,230.00 | 1,188.00 | 1,226.10 | 1,226.10 | 3.47% | 68,383 |
| Apr 16, 2026 | 1,180.00 | 1,262.70 | 1,172.20 | 1,185.00 | 1,185.00 | 0.89% | 341,971 |
| Apr 15, 2026 | 1,126.00 | 1,176.90 | 1,125.30 | 1,174.60 | 1,174.60 | 5.01% | 74,478 |
| Apr 13, 2026 | 1,101.00 | 1,128.10 | 1,085.00 | 1,118.60 | 1,118.60 | 0.22% | 36,775 |
| Apr 10, 2026 | 1,119.00 | 1,124.50 | 1,109.10 | 1,116.20 | 1,116.20 | 0.67% | 21,894 |
| Apr 9, 2026 | 1,116.90 | 1,134.80 | 1,102.00 | 1,108.80 | 1,108.80 | -1.09% | 36,202 |
| Apr 8, 2026 | 1,164.10 | 1,167.40 | 1,111.00 | 1,121.00 | 1,121.00 | -2.72% | 79,336 |