Skip to main content
DCM Shriram Limited (BOM:523367)
India flag India · Delayed Price · Currency is INR
990.10
+0.80 (0.08%)
At close: Mar 6, 2026

DCM Shriram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026990.451,013.00983.95990.10990.100.08%4,208
Mar 5, 20261,011.101,011.10984.00989.30989.30-2.43%1,466
Mar 4, 2026981.051,018.95981.051,013.951,013.950.05%2,443
Mar 2, 20261,031.001,031.00983.101,013.401,013.40-2.28%2,325
Feb 27, 20261,060.001,060.701,032.301,037.001,037.00-2.55%1,279
Feb 26, 20261,069.301,075.251,060.001,064.101,064.100.45%168
Feb 25, 20261,083.551,085.751,055.001,059.301,059.30-2.30%2,221
Feb 24, 20261,109.851,109.851,058.951,084.251,084.25-0.94%2,432
Feb 23, 20261,086.751,100.051,075.001,094.501,094.500.16%752
Feb 20, 20261,081.601,097.901,060.001,092.801,092.801.04%1,137
Feb 19, 20261,112.251,114.001,075.001,081.601,081.60-2.34%1,499
Feb 18, 20261,108.051,116.751,099.251,107.501,107.50-0.05%1,490
Feb 17, 20261,123.401,123.401,103.001,108.051,108.05-1.30%1,343
Feb 16, 20261,094.101,127.001,094.001,122.651,122.650.81%1,080
Feb 13, 20261,122.201,127.951,110.001,113.651,113.65-1.62%997
Feb 12, 20261,143.651,143.651,131.751,132.001,132.00-1.14%506
Feb 11, 20261,135.751,162.251,135.751,145.051,145.05-1.17%1,164
Feb 10, 20261,160.001,180.001,147.301,158.601,158.60-0.23%2,772
Feb 9, 20261,199.951,199.951,135.701,161.251,161.250.41%2,693
Feb 6, 20261,152.401,163.801,140.551,156.501,156.500.18%506
Feb 5, 20261,136.701,166.051,136.701,154.401,154.40-1.19%446
Feb 4, 20261,168.451,170.851,143.751,168.251,168.25-0.01%2,696
Feb 3, 20261,163.301,190.451,160.651,168.401,168.400.50%2,576
Feb 2, 20261,134.651,171.001,129.851,162.601,162.600.87%3,029
Feb 1, 20261,178.701,178.701,142.101,152.601,152.60-2.21%1,164
Jan 30, 20261,155.951,191.051,155.951,178.601,178.60-0.90%2,373
Jan 29, 20261,147.151,195.001,124.151,189.301,189.302.70%5,060
Jan 28, 20261,115.751,160.201,105.901,158.051,158.052.69%1,990
Jan 27, 20261,103.001,132.451,066.701,127.751,127.752.16%4,093
Jan 23, 20261,098.001,160.801,091.501,103.951,103.950.91%10,161
Jan 22, 20261,096.901,124.751,077.651,094.001,090.40-0.26%2,532
Jan 21, 20261,080.801,115.901,056.751,096.851,093.24-1.13%4,267
Jan 20, 20261,132.051,132.351,085.001,109.401,105.75-2.33%3,335
Jan 19, 20261,131.051,162.601,122.701,135.901,132.16-2.21%1,201
Jan 16, 20261,182.301,183.901,161.001,161.601,157.78-1.70%1,599
Jan 14, 20261,133.601,195.201,133.601,181.701,177.81-0.09%1,230
Jan 13, 20261,181.601,195.901,174.001,182.751,178.860.11%1,556
Jan 12, 20261,160.601,190.901,142.001,181.451,177.560.14%2,279
Jan 9, 20261,174.751,186.251,154.301,179.801,175.92-0.14%2,507
Jan 8, 20261,200.751,229.851,175.001,181.451,177.56-3.36%4,095
Jan 7, 20261,230.801,240.851,220.001,222.501,218.48-0.64%2,757
Jan 6, 20261,253.401,258.001,225.401,230.401,226.35-1.83%2,525
Jan 5, 20261,256.051,259.051,239.851,253.301,249.18-0.17%947
Jan 2, 20261,269.301,302.001,253.151,255.401,251.27-1.05%2,672
Jan 1, 20261,243.851,271.751,243.851,268.751,264.571.20%1,525
Dec 31, 20251,243.851,255.851,235.951,253.751,249.620.82%1,023
Dec 30, 20251,211.551,254.701,211.551,243.551,239.46-0.12%532
Dec 29, 20251,230.851,251.851,223.351,245.101,241.000.17%1,807
Dec 26, 20251,260.401,275.251,240.001,243.001,238.91-1.34%1,904
Dec 24, 20251,215.251,268.301,215.251,259.851,255.700.99%811
Dec 23, 20251,243.451,252.301,233.801,247.451,243.350.32%3,426
Dec 22, 20251,258.951,258.951,220.751,243.501,239.412.68%3,132
Dec 19, 20251,217.901,222.351,203.001,211.051,207.06-0.56%4,254
Dec 18, 20251,224.301,224.301,206.651,217.901,213.89-0.36%2,316
Dec 17, 20251,227.501,242.201,219.501,222.251,218.23-1.14%1,645
Dec 16, 20251,243.501,255.001,232.451,236.301,232.23-1.35%4,282
Dec 15, 20251,240.001,260.801,237.901,253.251,249.130.72%5,541
Dec 12, 20251,249.951,266.901,241.551,244.251,240.16-2.50%17,670
Dec 11, 20251,248.751,324.901,231.701,276.101,271.905.73%217,302
Dec 10, 20251,206.751,232.351,202.501,206.901,202.93-1.44%1,245
Dec 9, 20251,190.751,230.001,184.451,224.551,220.521.82%1,814
Dec 8, 20251,200.251,243.051,200.251,202.701,198.74-1.52%3,812
Dec 5, 20251,221.101,230.651,217.601,221.301,217.28-0.42%462
Dec 4, 20251,223.101,230.201,208.101,226.501,222.460.38%1,306
Dec 3, 20251,220.951,229.701,210.651,221.851,217.830.07%2,257
Dec 2, 20251,202.051,233.851,198.451,220.951,216.931.17%2,310
Dec 1, 20251,217.001,227.001,205.001,206.801,202.83-1.17%3,010
Nov 28, 20251,274.901,274.901,210.101,221.051,217.03-0.37%2,070
Nov 27, 20251,252.401,252.401,215.001,225.551,221.52-2.21%3,277
Nov 26, 20251,183.051,277.551,182.551,253.251,249.135.34%12,060
Nov 25, 20251,197.751,208.051,179.951,189.751,185.83-1.27%4,769
Nov 24, 20251,254.251,254.701,195.951,205.101,201.13-4.92%9,256
Nov 21, 20251,176.401,278.951,170.001,267.401,263.237.59%131,923
Nov 20, 20251,166.501,185.251,166.501,177.951,174.070.10%1,299
Nov 19, 20251,189.801,191.501,166.001,176.801,172.93-1.16%3,851
Nov 18, 20251,217.501,236.151,185.001,190.601,186.68-1.71%4,026
Nov 17, 20251,237.401,237.401,190.801,211.301,207.31-1.98%17,495
Nov 14, 20251,227.851,242.901,227.001,235.801,231.730.08%1,102
Nov 13, 20251,250.151,250.151,225.901,234.851,230.79-0.19%2,598
Nov 12, 20251,254.951,254.951,228.501,237.201,233.130.18%4,252
Nov 11, 20251,258.851,258.851,229.301,235.001,230.94-0.99%1,800
Nov 10, 20251,244.001,259.951,230.701,247.401,243.300.32%1,985
Nov 7, 20251,223.301,258.101,215.951,243.451,239.361.14%1,594
Nov 6, 20251,239.751,243.701,210.401,229.401,225.35-1.54%1,872
Nov 4, 20251,245.651,282.001,242.001,248.601,244.49-2.11%2,294
Nov 3, 20251,307.201,307.201,265.351,275.451,271.25-0.55%4,662
Oct 31, 20251,332.001,332.001,274.551,282.451,274.64-3.34%8,535
Oct 30, 20251,356.051,356.051,318.001,326.751,318.67-0.21%3,390
Oct 29, 20251,353.201,408.801,309.701,329.551,321.452.17%168,718
Oct 28, 20251,279.001,305.601,271.401,301.301,293.381.86%4,645
Oct 27, 20251,224.801,286.951,214.601,277.601,269.824.30%14,662
Oct 24, 20251,230.051,250.551,217.851,224.901,217.440.13%1,955
Oct 23, 20251,231.051,245.001,217.101,223.351,215.90-1.69%1,549
Oct 21, 20251,268.951,268.951,227.801,244.401,236.820.08%872
Oct 20, 20251,181.001,249.001,181.001,243.451,235.880.64%3,171
Oct 17, 20251,205.051,242.251,205.051,235.501,227.981.25%3,572
Oct 16, 20251,215.801,228.201,192.901,220.301,212.871.93%1,745
Oct 15, 20251,174.001,213.901,165.001,197.201,189.912.61%3,930
Oct 14, 20251,180.001,180.001,157.051,166.801,159.70-564
Oct 13, 20251,175.051,189.901,160.951,166.801,159.70-2.62%6,380