DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,204.10
+4.40 (0.37%)
Apr 22, 2026, 3:29 PM IST
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,195.40 | 1,204.70 | 1,192.50 | 1,199.80 | - | 0.02% | 9,500 |
| 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 |
| Feb 23, 2026 | 1,081.00 | 1,099.90 | 1,073.30 | 1,093.60 | 1,093.60 | 0.16% | 28,392 |
| Feb 20, 2026 | 1,082.10 | 1,099.90 | 1,061.10 | 1,091.90 | 1,091.90 | 0.91% | 22,512 |
| Feb 19, 2026 | 1,106.00 | 1,116.30 | 1,075.00 | 1,082.10 | 1,082.10 | -2.16% | 18,322 |
| Feb 18, 2026 | 1,105.00 | 1,119.30 | 1,100.00 | 1,106.00 | 1,106.00 | -0.07% | 21,986 |
| Feb 17, 2026 | 1,127.50 | 1,129.40 | 1,102.10 | 1,106.80 | 1,106.80 | -1.43% | 22,527 |
| Feb 16, 2026 | 1,108.00 | 1,127.60 | 1,092.10 | 1,122.80 | 1,122.80 | 0.75% | 40,600 |
| Feb 13, 2026 | 1,132.60 | 1,132.60 | 1,106.00 | 1,114.40 | 1,114.40 | -1.61% | 19,317 |
| Feb 12, 2026 | 1,141.50 | 1,146.00 | 1,130.00 | 1,132.60 | 1,132.60 | -1.26% | 16,670 |
| Feb 11, 2026 | 1,150.50 | 1,164.10 | 1,138.10 | 1,147.00 | 1,147.00 | -1.05% | 22,259 |
| Feb 10, 2026 | 1,161.00 | 1,180.00 | 1,148.30 | 1,159.20 | 1,159.20 | 0.24% | 38,160 |
| Feb 9, 2026 | 1,165.50 | 1,175.00 | 1,135.00 | 1,156.40 | 1,156.40 | -0.21% | 63,172 |
| Feb 6, 2026 | 1,152.50 | 1,164.80 | 1,139.60 | 1,158.80 | 1,158.80 | 0.28% | 17,380 |
| Feb 5, 2026 | 1,160.00 | 1,167.80 | 1,141.90 | 1,155.60 | 1,155.60 | -1.10% | 26,036 |
| Feb 4, 2026 | 1,167.30 | 1,173.60 | 1,141.40 | 1,168.40 | 1,168.40 | 0.10% | 28,742 |