DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 907.50
-8.10 (-0.88%)
Oct 1, 2026, 3:29 PM IST
DCM Shriram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 919.65 | 920.00 | 886.30 | 906.85 | 906.85 | -0.96% | 138,672 |
| Sep 30, 2026 | 905.10 | 923.90 | 905.10 | 915.60 | 915.60 | 0.86% | 58,580 |
| Sep 29, 2026 | 944.00 | 944.00 | 903.00 | 907.80 | 907.80 | -3.90% | 424,951 |
| Sep 28, 2026 | 978.40 | 979.10 | 942.00 | 944.60 | 944.60 | -3.05% | 52,544 |
| Sep 25, 2026 | 975.00 | 979.40 | 966.20 | 974.30 | 974.30 | -0.13% | 20,353 |
| Sep 24, 2026 | 978.00 | 982.50 | 969.00 | 975.60 | 975.60 | -0.45% | 30,872 |
| Sep 23, 2026 | 980.00 | 986.90 | 975.20 | 980.00 | 980.00 | 0.07% | 25,367 |
| Sep 22, 2026 | 984.20 | 993.60 | 976.60 | 979.30 | 979.30 | -0.50% | 35,282 |
| Sep 21, 2026 | 993.30 | 1,008.90 | 981.00 | 984.20 | 984.20 | -1.09% | 29,489 |
| Sep 18, 2026 | 990.00 | 1,005.00 | 982.40 | 995.00 | 995.00 | 1.12% | 69,400 |
| Sep 17, 2026 | 986.00 | 997.00 | 979.90 | 984.00 | 984.00 | -0.23% | 36,399 |
| Sep 16, 2026 | 990.00 | 1,002.00 | 975.20 | 986.30 | 986.30 | -0.78% | 45,772 |
| Sep 15, 2026 | 996.00 | 1,004.00 | 985.00 | 994.10 | 994.10 | -0.59% | 54,350 |
| Sep 11, 2026 | 1,000.20 | 1,004.80 | 985.70 | 1,000.00 | 1,000.00 | -0.74% | 30,875 |
| Sep 10, 2026 | 997.00 | 1,014.80 | 994.00 | 1,007.50 | 1,007.50 | 0.99% | 46,045 |
| Sep 9, 2026 | 1,005.00 | 1,014.90 | 996.00 | 997.60 | 997.60 | -1.05% | 45,418 |
| Sep 8, 2026 | 1,008.00 | 1,015.90 | 1,005.80 | 1,008.20 | 1,008.20 | -0.30% | 45,553 |
| Sep 7, 2026 | 1,019.90 | 1,025.40 | 1,005.00 | 1,011.20 | 1,011.20 | -0.95% | 56,453 |
| Sep 4, 2026 | 1,024.90 | 1,026.10 | 1,014.00 | 1,020.90 | 1,020.90 | 0.17% | 85,914 |
| Sep 3, 2026 | 1,030.00 | 1,045.90 | 1,015.00 | 1,019.20 | 1,019.20 | -0.86% | 102,771 |
| Sep 2, 2026 | 1,033.00 | 1,052.50 | 1,021.00 | 1,028.00 | 1,028.00 | -0.23% | 88,712 |
| Sep 1, 2026 | 1,017.10 | 1,042.30 | 1,009.10 | 1,030.40 | 1,030.40 | 1.35% | 122,199 |
| Aug 31, 2026 | 1,022.30 | 1,031.50 | 1,008.50 | 1,016.70 | 1,016.70 | -0.55% | 139,898 |
| Aug 28, 2026 | 1,025.60 | 1,038.00 | 1,015.10 | 1,022.30 | 1,022.30 | -0.59% | 70,239 |
| Aug 27, 2026 | 1,069.00 | 1,079.00 | 1,021.00 | 1,028.40 | 1,028.40 | -2.07% | 67,889 |
| Aug 26, 2026 | 1,050.30 | 1,060.00 | 1,041.10 | 1,050.10 | 1,050.10 | -0.27% | 77,538 |
| Aug 25, 2026 | 1,070.00 | 1,075.10 | 1,050.00 | 1,052.90 | 1,052.90 | -2.09% | 77,649 |
| Aug 24, 2026 | 1,076.90 | 1,119.50 | 1,071.60 | 1,075.40 | 1,075.40 | -0.62% | 184,496 |
| Aug 21, 2026 | 1,085.00 | 1,099.90 | 1,074.70 | 1,082.10 | 1,082.10 | 0.22% | 209,945 |
| Aug 20, 2026 | 1,050.70 | 1,083.90 | 1,048.00 | 1,079.70 | 1,079.70 | 2.89% | 239,612 |
| Aug 19, 2026 | 1,035.00 | 1,063.20 | 1,022.00 | 1,049.40 | 1,049.40 | 2.24% | 205,387 |
| Aug 18, 2026 | 1,039.90 | 1,049.80 | 1,013.20 | 1,026.40 | 1,026.40 | 0.79% | 173,224 |
| Aug 17, 2026 | 1,024.70 | 1,025.20 | 1,015.00 | 1,018.40 | 1,018.40 | -0.61% | 101,993 |
| Aug 14, 2026 | 1,009.00 | 1,030.00 | 1,002.10 | 1,024.70 | 1,024.70 | 1.46% | 81,052 |
| Aug 13, 2026 | 992.00 | 1,014.80 | 969.10 | 1,010.00 | 1,010.00 | 1.64% | 197,635 |
| Aug 12, 2026 | 1,010.00 | 1,013.00 | 991.00 | 993.70 | 993.70 | -1.32% | 47,991 |
| Aug 11, 2026 | 1,011.00 | 1,018.00 | 999.00 | 1,007.00 | 1,007.00 | -0.89% | 62,848 |
| Aug 10, 2026 | 1,020.50 | 1,028.90 | 1,010.00 | 1,016.00 | 1,016.00 | -0.08% | 89,936 |
| Aug 7, 2026 | 1,010.50 | 1,031.50 | 1,009.50 | 1,016.80 | 1,016.80 | 0.63% | 72,865 |
| Aug 6, 2026 | 1,017.90 | 1,019.00 | 1,006.90 | 1,010.40 | 1,010.40 | 0.04% | 53,791 |
| Aug 5, 2026 | 1,045.00 | 1,045.00 | 1,006.50 | 1,010.00 | 1,010.00 | -1.63% | 77,560 |
| Aug 4, 2026 | 1,037.80 | 1,037.80 | 1,020.00 | 1,026.70 | 1,026.70 | -0.30% | 54,450 |
| Aug 3, 2026 | 1,045.90 | 1,045.90 | 1,025.00 | 1,029.80 | 1,029.80 | -0.40% | 134,290 |
| Jul 31, 2026 | 1,036.40 | 1,052.70 | 1,030.00 | 1,033.90 | 1,033.90 | -1.71% | 87,857 |
| Jul 30, 2026 | 1,059.90 | 1,068.40 | 1,035.00 | 1,055.90 | 1,051.90 | 0.45% | 191,543 |
| Jul 29, 2026 | 1,121.10 | 1,187.50 | 1,033.40 | 1,051.20 | 1,047.22 | 0.12% | 2,643,662 |
| Jul 28, 2026 | 1,049.90 | 1,079.00 | 1,030.40 | 1,049.90 | 1,045.92 | 1.65% | 141,913 |
| Jul 27, 2026 | 1,016.60 | 1,035.90 | 1,012.60 | 1,032.90 | 1,028.99 | 2.69% | 23,674 |
| Jul 24, 2026 | 1,011.20 | 1,018.90 | 992.60 | 1,005.80 | 1,001.99 | -0.30% | 29,673 |
| Jul 23, 2026 | 1,015.40 | 1,025.70 | 1,005.70 | 1,008.80 | 1,004.98 | -0.48% | 34,193 |