DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 904.30
-2.90 (-0.32%)
Nov 12, 2026, 3:29 PM IST
DCM Shriram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 907.20 | 912.95 | 892.10 | 904.30 | 904.30 | -0.32% | 37,449 |
| Nov 11, 2026 | 912.60 | 914.95 | 901.00 | 907.20 | 907.20 | 0.45% | 42,732 |
| Nov 9, 2026 | 915.90 | 920.00 | 900.50 | 903.15 | 903.15 | -0.94% | 21,716 |
| Nov 8, 2026 | 891.00 | 913.00 | 891.00 | 911.75 | 911.75 | 1.46% | 7,950 |
| Nov 6, 2026 | 896.05 | 911.00 | 891.00 | 898.60 | 898.60 | -1.01% | 25,179 |
| Nov 5, 2026 | 914.00 | 923.00 | 905.10 | 907.80 | 907.80 | 0.47% | 35,314 |
| Nov 4, 2026 | 899.10 | 918.10 | 885.60 | 903.55 | 903.55 | 0.92% | 75,378 |
| Nov 3, 2026 | 889.15 | 907.30 | 883.15 | 895.30 | 895.30 | 0.69% | 69,481 |
| Nov 2, 2026 | 874.05 | 905.55 | 874.05 | 889.15 | 889.15 | 1.73% | 61,806 |
| Oct 30, 2026 | 909.90 | 914.60 | 866.60 | 874.00 | 874.00 | -3.64% | 149,798 |
| Oct 29, 2026 | 917.55 | 921.05 | 907.15 | 911.05 | 907.05 | -0.16% | 38,212 |
| Oct 28, 2026 | 913.95 | 928.00 | 890.80 | 912.50 | 908.49 | -0.16% | 69,860 |
| Oct 27, 2026 | 929.10 | 959.05 | 907.40 | 913.95 | 909.94 | -5.62% | 148,779 |
| Oct 26, 2026 | 964.95 | 991.85 | 960.00 | 968.35 | 964.10 | 0.40% | 82,113 |
| Oct 23, 2026 | 991.60 | 995.00 | 956.00 | 964.50 | 960.27 | -2.66% | 51,513 |
| Oct 22, 2026 | 997.10 | 1,017.75 | 979.95 | 990.90 | 986.55 | -0.62% | 63,784 |
| Oct 21, 2026 | 1,002.05 | 1,009.90 | 985.00 | 997.10 | 992.72 | -0.49% | 82,621 |
| Oct 19, 2026 | 1,019.90 | 1,050.00 | 998.80 | 1,002.05 | 997.65 | -1.20% | 96,787 |
| Oct 16, 2026 | 1,002.85 | 1,023.55 | 998.65 | 1,014.20 | 1,009.75 | 0.13% | 41,200 |
| Oct 15, 2026 | 1,033.30 | 1,044.65 | 1,004.95 | 1,012.85 | 1,008.40 | -1.98% | 106,960 |
| Oct 14, 2026 | 965.70 | 1,153.90 | 955.05 | 1,033.30 | 1,028.76 | 7.46% | 1,274,141 |
| Oct 13, 2026 | 956.95 | 964.90 | 944.55 | 961.60 | 957.38 | 0.79% | 25,232 |
| Oct 12, 2026 | 956.00 | 979.35 | 950.00 | 954.10 | 949.91 | -0.15% | 37,690 |
| Oct 9, 2026 | 955.80 | 973.00 | 944.90 | 955.55 | 951.35 | -0.02% | 44,697 |
| Oct 8, 2026 | 969.30 | 984.00 | 951.00 | 955.75 | 951.55 | -1.40% | 50,809 |
| Oct 7, 2026 | 980.00 | 984.55 | 960.00 | 969.30 | 965.04 | -1.98% | 83,135 |
| Oct 6, 2026 | 1,011.10 | 1,017.60 | 982.50 | 988.85 | 984.51 | -5.33% | 406,997 |
| Oct 5, 2026 | 910.60 | 1,088.20 | 910.60 | 1,044.55 | 1,039.96 | 15.18% | 971,948 |
| Oct 1, 2026 | 919.65 | 920.00 | 886.30 | 906.85 | 902.87 | -0.96% | 138,672 |
| Sep 30, 2026 | 905.10 | 923.90 | 905.10 | 915.60 | 911.58 | 0.86% | 58,580 |
| Sep 29, 2026 | 944.00 | 944.00 | 903.00 | 907.80 | 903.81 | -3.90% | 424,951 |
| Sep 28, 2026 | 978.40 | 979.10 | 942.00 | 944.60 | 940.45 | -3.05% | 52,544 |
| Sep 25, 2026 | 975.00 | 979.40 | 966.20 | 974.30 | 970.02 | -0.13% | 20,353 |
| Sep 24, 2026 | 978.00 | 982.50 | 969.00 | 975.60 | 971.32 | -0.45% | 30,872 |
| Sep 23, 2026 | 980.00 | 986.90 | 975.20 | 980.00 | 975.70 | 0.07% | 25,367 |
| Sep 22, 2026 | 984.20 | 993.60 | 976.60 | 979.30 | 975.00 | -0.50% | 35,282 |
| Sep 21, 2026 | 993.30 | 1,008.90 | 981.00 | 984.20 | 979.88 | -1.09% | 29,489 |
| Sep 18, 2026 | 990.00 | 1,005.00 | 982.40 | 995.00 | 990.63 | 1.12% | 69,400 |
| Sep 17, 2026 | 986.00 | 997.00 | 979.90 | 984.00 | 979.68 | -0.23% | 36,399 |
| Sep 16, 2026 | 990.00 | 1,002.00 | 975.20 | 986.30 | 981.97 | -0.78% | 45,772 |
| Sep 15, 2026 | 996.00 | 1,004.00 | 985.00 | 994.10 | 989.74 | -0.59% | 54,350 |
| Sep 11, 2026 | 1,000.20 | 1,004.80 | 985.70 | 1,000.00 | 995.61 | -0.74% | 30,875 |
| Sep 10, 2026 | 997.00 | 1,014.80 | 994.00 | 1,007.50 | 1,003.08 | 0.99% | 46,045 |
| Sep 9, 2026 | 1,005.00 | 1,014.90 | 996.00 | 997.60 | 993.22 | -1.05% | 45,418 |
| Sep 8, 2026 | 1,008.00 | 1,015.90 | 1,005.80 | 1,008.20 | 1,003.77 | -0.30% | 45,553 |
| Sep 7, 2026 | 1,019.90 | 1,025.40 | 1,005.00 | 1,011.20 | 1,006.76 | -0.95% | 56,453 |
| Sep 4, 2026 | 1,024.90 | 1,026.10 | 1,014.00 | 1,020.90 | 1,016.42 | 0.17% | 85,914 |
| Sep 3, 2026 | 1,030.00 | 1,045.90 | 1,015.00 | 1,019.20 | 1,014.73 | -0.86% | 102,771 |
| Sep 2, 2026 | 1,033.00 | 1,052.50 | 1,021.00 | 1,028.00 | 1,023.49 | -0.23% | 88,712 |
| Sep 1, 2026 | 1,017.10 | 1,042.30 | 1,009.10 | 1,030.40 | 1,025.88 | 1.35% | 122,199 |