DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,193.40
-40.60 (-3.29%)
May 12, 2026, 3:29 PM IST
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,210.60 | 1,231.90 | 1,185.10 | 1,185.20 | - | -3.95% | 51,264 |
| 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 |
| Apr 7, 2026 | 1,121.10 | 1,158.00 | 1,121.10 | 1,152.30 | 1,152.30 | 1.60% | 24,954 |
| Apr 6, 2026 | 1,144.10 | 1,144.10 | 1,097.00 | 1,134.20 | 1,134.20 | 0.24% | 71,677 |
| Apr 2, 2026 | 1,148.00 | 1,148.00 | 1,112.30 | 1,131.50 | 1,131.50 | -1.77% | 48,545 |
| Apr 1, 2026 | 1,146.70 | 1,168.90 | 1,121.80 | 1,151.90 | 1,151.90 | 3.17% | 52,821 |
| Mar 30, 2026 | 1,108.50 | 1,131.50 | 1,083.00 | 1,116.50 | 1,116.50 | 0.38% | 103,297 |
| Mar 27, 2026 | 1,105.70 | 1,123.00 | 1,094.80 | 1,112.30 | 1,112.30 | -0.66% | 49,766 |
| Mar 25, 2026 | 1,079.50 | 1,124.90 | 1,060.00 | 1,119.70 | 1,119.70 | 4.31% | 57,178 |
| Mar 24, 2026 | 1,032.50 | 1,078.40 | 1,019.30 | 1,073.40 | 1,073.40 | 4.56% | 53,847 |
| Mar 23, 2026 | 1,031.50 | 1,042.70 | 1,000.00 | 1,026.60 | 1,026.60 | -1.38% | 105,018 |
| Mar 20, 2026 | 1,060.00 | 1,064.70 | 1,018.50 | 1,041.00 | 1,041.00 | -0.61% | 97,611 |
| Mar 19, 2026 | 1,062.00 | 1,086.30 | 1,040.00 | 1,047.40 | 1,047.40 | -4.27% | 26,158 |
| Mar 18, 2026 | 1,068.00 | 1,097.90 | 1,059.30 | 1,094.10 | 1,094.10 | 3.04% | 48,836 |
| Mar 17, 2026 | 1,055.90 | 1,068.80 | 1,032.30 | 1,061.80 | 1,061.80 | 1.03% | 108,476 |
| Mar 16, 2026 | 1,018.20 | 1,059.90 | 997.80 | 1,051.00 | 1,051.00 | 3.22% | 152,474 |
| Mar 13, 2026 | 1,021.50 | 1,023.90 | 990.00 | 1,018.20 | 1,018.20 | 0.25% | 46,151 |
| Mar 12, 2026 | 986.50 | 1,017.90 | 968.10 | 1,015.70 | 1,015.70 | 2.62% | 36,537 |
| Mar 11, 2026 | 996.00 | 1,020.00 | 986.00 | 989.80 | 989.80 | -1.01% | 29,064 |
| Mar 10, 2026 | 970.00 | 1,031.90 | 970.00 | 999.90 | 999.90 | 3.72% | 222,950 |
| Mar 9, 2026 | 979.00 | 984.80 | 945.10 | 964.00 | 964.00 | -2.66% | 150,209 |
| Mar 6, 2026 | 994.00 | 1,016.00 | 980.10 | 990.30 | 990.30 | - | 119,851 |
| Mar 5, 2026 | 1,014.00 | 1,017.90 | 982.50 | 990.30 | 990.30 | -2.34% | 44,631 |
| Mar 4, 2026 | 1,005.00 | 1,019.00 | 991.00 | 1,014.00 | 1,014.00 | 0.09% | 57,954 |
| Mar 2, 2026 | 990.00 | 1,034.60 | 981.50 | 1,013.10 | 1,013.10 | -2.32% | 85,127 |
| Feb 27, 2026 | 1,079.70 | 1,079.70 | 1,033.00 | 1,037.20 | 1,037.20 | -2.49% | 27,729 |
| Feb 26, 2026 | 1,060.00 | 1,075.70 | 1,059.30 | 1,063.70 | 1,063.70 | 0.03% | 14,948 |
| Feb 25, 2026 | 1,074.40 | 1,087.80 | 1,054.00 | 1,063.40 | 1,063.40 | -1.82% | 37,824 |
| Feb 24, 2026 | 1,092.80 | 1,092.80 | 1,064.00 | 1,083.10 | 1,083.10 | -0.96% | 28,493 |