Skip to main content
logo
DCM Shriram Limited (NSE:DCMSHRIRAM)
India flag India · Delayed Price · Currency is INR
1,082.10
+2.40 (0.22%)
Aug 21, 2026, 3:29 PM IST

DCM Shriram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261,085.001,099.901,074.701,082.101,082.100.22%209,945
Aug 20, 20261,050.701,083.901,048.001,079.701,079.702.89%239,612
Aug 19, 20261,035.001,063.201,022.001,049.401,049.402.24%205,387
Aug 18, 20261,039.901,049.801,013.201,026.401,026.400.79%173,224
Aug 17, 20261,024.701,025.201,015.001,018.401,018.40-0.61%101,993
Aug 14, 20261,009.001,030.001,002.101,024.701,024.701.46%81,052
Aug 13, 2026992.001,014.80969.101,010.001,010.001.64%197,635
Aug 12, 20261,010.001,013.00991.00993.70993.70-1.32%47,991
Aug 11, 20261,011.001,018.00999.001,007.001,007.00-0.89%62,848
Aug 10, 20261,020.501,028.901,010.001,016.001,016.00-0.08%89,936
Aug 7, 20261,010.501,031.501,009.501,016.801,016.800.63%72,865
Aug 6, 20261,017.901,019.001,006.901,010.401,010.400.04%53,791
Aug 5, 20261,045.001,045.001,006.501,010.001,010.00-1.63%77,560
Aug 4, 20261,037.801,037.801,020.001,026.701,026.70-0.30%54,450
Aug 3, 20261,045.901,045.901,025.001,029.801,029.80-0.40%134,290
Jul 31, 20261,036.401,052.701,030.001,033.901,033.90-1.71%87,857
Jul 30, 20261,059.901,068.401,035.001,055.901,051.900.45%191,543
Jul 29, 20261,121.101,187.501,033.401,051.201,047.220.12%2,643,662
Jul 28, 20261,049.901,079.001,030.401,049.901,045.921.65%141,913
Jul 27, 20261,016.601,035.901,012.601,032.901,028.992.69%23,674
Jul 24, 20261,011.201,018.90992.601,005.801,001.99-0.30%29,673
Jul 23, 20261,015.401,025.701,005.701,008.801,004.98-0.48%34,193
Jul 22, 20261,038.101,040.101,009.201,013.701,009.86-2.35%41,407
Jul 21, 20261,035.001,070.001,031.401,038.101,034.170.67%64,501
Jul 20, 20261,027.001,035.001,015.701,031.201,027.290.81%29,096
Jul 17, 20261,017.301,029.201,009.501,022.901,019.030.55%33,800
Jul 16, 20261,027.601,033.501,008.201,017.301,013.45-1.00%54,634
Jul 15, 20261,032.401,041.201,023.901,027.601,023.71-0.07%39,100
Jul 14, 20261,036.001,052.401,025.101,028.301,024.40-0.72%40,681
Jul 13, 20261,038.001,054.501,014.001,035.801,031.88-1.81%144,217
Jul 10, 20261,050.401,062.501,042.501,054.901,050.900.84%38,968
Jul 9, 20261,040.601,058.401,040.601,046.101,042.140.53%22,655
Jul 8, 20261,031.001,064.501,029.501,040.601,036.66-0.23%68,251
Jul 7, 20261,023.301,070.301,019.501,043.001,039.052.50%205,408
Jul 6, 20261,050.001,064.001,015.001,017.601,013.75-0.81%119,112
Jul 3, 20261,023.501,045.001,020.001,025.901,022.010.61%46,262
Jul 2, 20261,015.001,028.001,008.201,019.701,015.840.56%29,203
Jul 1, 20261,043.701,065.001,005.001,014.001,010.160.82%397,343
Jun 30, 20261,025.001,035.101,002.001,005.801,001.99-2.09%51,742
Jun 29, 20261,051.401,051.401,016.101,027.301,023.41-1.75%28,813
Jun 25, 20261,040.501,051.901,035.301,045.601,041.640.49%23,922
Jun 24, 20261,038.001,047.801,027.901,040.501,036.560.66%17,296
Jun 23, 20261,042.801,062.501,029.001,033.701,029.78-0.87%41,793
Jun 22, 20261,057.001,066.801,030.001,042.801,038.85-1.03%48,342
Jun 19, 20261,037.001,059.001,032.101,053.701,049.711.33%47,364
Jun 18, 20261,053.001,054.601,034.301,039.901,035.96-0.55%37,746
Jun 17, 20261,050.101,060.601,036.901,045.601,041.64-0.21%34,946
Jun 16, 20261,052.001,067.101,045.001,047.801,043.83-0.03%19,819
Jun 15, 20261,050.101,085.601,038.401,048.101,044.131.98%82,276
Jun 12, 20261,035.001,053.601,018.501,027.801,023.91-0.30%49,780