DCM Shriram Limited (NSE:DCMSHRIRAM)
India · Delayed Price · Currency is INR 1,030.50
-25.40 (-2.41%)
Jul 31, 2026, 3:29 PM IST
DCM Shriram Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,038.10 | 1,040.10 | 1,009.20 | 1,013.70 | 1,009.86 | -2.35% | 41,407 |
| Jul 21, 2026 | 1,035.00 | 1,070.00 | 1,031.40 | 1,038.10 | 1,034.17 | 0.67% | 64,501 |
| Jul 20, 2026 | 1,027.00 | 1,035.00 | 1,015.70 | 1,031.20 | 1,027.29 | 0.81% | 29,096 |
| Jul 17, 2026 | 1,017.30 | 1,029.20 | 1,009.50 | 1,022.90 | 1,019.03 | 0.55% | 33,800 |
| Jul 16, 2026 | 1,027.60 | 1,033.50 | 1,008.20 | 1,017.30 | 1,013.45 | -1.00% | 54,634 |
| Jul 15, 2026 | 1,032.40 | 1,041.20 | 1,023.90 | 1,027.60 | 1,023.71 | -0.07% | 39,100 |
| Jul 14, 2026 | 1,036.00 | 1,052.40 | 1,025.10 | 1,028.30 | 1,024.40 | -0.72% | 40,681 |
| Jul 13, 2026 | 1,038.00 | 1,054.50 | 1,014.00 | 1,035.80 | 1,031.88 | -1.81% | 144,217 |
| Jul 10, 2026 | 1,050.40 | 1,062.50 | 1,042.50 | 1,054.90 | 1,050.90 | 0.84% | 38,968 |
| Jul 9, 2026 | 1,040.60 | 1,058.40 | 1,040.60 | 1,046.10 | 1,042.14 | 0.53% | 22,655 |
| Jul 8, 2026 | 1,031.00 | 1,064.50 | 1,029.50 | 1,040.60 | 1,036.66 | -0.23% | 68,251 |
| Jul 7, 2026 | 1,023.30 | 1,070.30 | 1,019.50 | 1,043.00 | 1,039.05 | 2.50% | 205,408 |
| Jul 6, 2026 | 1,050.00 | 1,064.00 | 1,015.00 | 1,017.60 | 1,013.75 | -0.81% | 119,112 |
| Jul 3, 2026 | 1,023.50 | 1,045.00 | 1,020.00 | 1,025.90 | 1,022.01 | 0.61% | 46,262 |
| Jul 2, 2026 | 1,015.00 | 1,028.00 | 1,008.20 | 1,019.70 | 1,015.84 | 0.56% | 29,203 |
| Jul 1, 2026 | 1,043.70 | 1,065.00 | 1,005.00 | 1,014.00 | 1,010.16 | 0.82% | 397,343 |
| Jun 30, 2026 | 1,025.00 | 1,035.10 | 1,002.00 | 1,005.80 | 1,001.99 | -2.09% | 51,742 |
| Jun 29, 2026 | 1,051.40 | 1,051.40 | 1,016.10 | 1,027.30 | 1,023.41 | -1.75% | 28,813 |
| Jun 25, 2026 | 1,040.50 | 1,051.90 | 1,035.30 | 1,045.60 | 1,041.64 | 0.49% | 23,922 |
| Jun 24, 2026 | 1,038.00 | 1,047.80 | 1,027.90 | 1,040.50 | 1,036.56 | 0.66% | 17,296 |
| Jun 23, 2026 | 1,042.80 | 1,062.50 | 1,029.00 | 1,033.70 | 1,029.78 | -0.87% | 41,793 |
| Jun 22, 2026 | 1,057.00 | 1,066.80 | 1,030.00 | 1,042.80 | 1,038.85 | -1.03% | 48,342 |
| Jun 19, 2026 | 1,037.00 | 1,059.00 | 1,032.10 | 1,053.70 | 1,049.71 | 1.33% | 47,364 |
| Jun 18, 2026 | 1,053.00 | 1,054.60 | 1,034.30 | 1,039.90 | 1,035.96 | -0.55% | 37,746 |
| Jun 17, 2026 | 1,050.10 | 1,060.60 | 1,036.90 | 1,045.60 | 1,041.64 | -0.21% | 34,946 |
| Jun 16, 2026 | 1,052.00 | 1,067.10 | 1,045.00 | 1,047.80 | 1,043.83 | -0.03% | 19,819 |
| Jun 15, 2026 | 1,050.10 | 1,085.60 | 1,038.40 | 1,048.10 | 1,044.13 | 1.98% | 82,276 |
| Jun 12, 2026 | 1,035.00 | 1,053.60 | 1,018.50 | 1,027.80 | 1,023.91 | -0.30% | 49,780 |
| Jun 11, 2026 | 1,029.90 | 1,035.50 | 1,012.90 | 1,030.90 | 1,026.99 | -0.15% | 34,469 |
| Jun 10, 2026 | 1,020.10 | 1,040.90 | 1,016.70 | 1,032.50 | 1,028.59 | 0.71% | 34,880 |
| Jun 9, 2026 | 995.90 | 1,029.00 | 992.20 | 1,025.20 | 1,021.32 | 2.81% | 71,791 |
| Jun 8, 2026 | 1,027.90 | 1,028.00 | 985.20 | 997.20 | 993.42 | -2.99% | 50,266 |
| Jun 5, 2026 | 1,032.00 | 1,036.50 | 1,018.40 | 1,027.90 | 1,024.01 | 0.62% | 47,306 |
| Jun 4, 2026 | 1,034.50 | 1,042.00 | 1,011.20 | 1,021.60 | 1,017.73 | -0.88% | 65,190 |
| Jun 3, 2026 | 1,028.00 | 1,037.00 | 1,015.00 | 1,030.70 | 1,026.80 | -0.20% | 43,847 |
| Jun 2, 2026 | 1,042.20 | 1,042.20 | 1,024.70 | 1,032.80 | 1,028.89 | -0.90% | 68,207 |
| Jun 1, 2026 | 1,036.90 | 1,060.90 | 1,036.90 | 1,042.20 | 1,038.25 | 0.53% | 29,946 |
| May 29, 2026 | 1,079.40 | 1,093.50 | 1,022.10 | 1,036.70 | 1,032.77 | -3.95% | 66,430 |
| May 27, 2026 | 1,090.00 | 1,108.50 | 1,073.00 | 1,079.30 | 1,075.21 | -0.79% | 21,429 |
| May 26, 2026 | 1,090.30 | 1,107.00 | 1,084.10 | 1,087.90 | 1,083.78 | -0.22% | 28,205 |
| May 25, 2026 | 1,121.90 | 1,121.90 | 1,085.00 | 1,090.30 | 1,086.17 | -1.94% | 60,234 |
| May 22, 2026 | 1,128.70 | 1,128.70 | 1,102.70 | 1,111.90 | 1,107.69 | 0.28% | 37,923 |
| May 21, 2026 | 1,115.50 | 1,124.00 | 1,101.00 | 1,108.80 | 1,104.60 | 0.97% | 21,535 |