Skip to main content
DCM Shriram Limited (BOM:523367)
India flag India · Delayed Price · Currency is INR
1,221.30
-5.20 (-0.42%)
At close: Dec 5, 2025

DCM Shriram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,221.101,230.651,217.601,221.301,221.30-0.42%462
Dec 4, 20251,223.101,230.201,208.101,226.501,226.500.38%1,306
Dec 3, 20251,220.951,229.701,210.651,221.851,221.850.07%2,257
Dec 2, 20251,202.051,233.851,198.451,220.951,220.951.17%2,310
Dec 1, 20251,217.001,227.001,205.001,206.801,206.80-1.17%3,010
Nov 28, 20251,274.901,274.901,210.101,221.051,221.05-0.37%2,070
Nov 27, 20251,252.401,252.401,215.001,225.551,225.55-2.21%3,277
Nov 26, 20251,183.051,277.551,182.551,253.251,253.255.34%12,060
Nov 25, 20251,197.751,208.051,179.951,189.751,189.75-1.27%4,769
Nov 24, 20251,254.251,254.701,195.951,205.101,205.10-4.92%9,256
Nov 21, 20251,176.401,278.951,170.001,267.401,267.407.59%131,923
Nov 20, 20251,166.501,185.251,166.501,177.951,177.950.10%1,299
Nov 19, 20251,189.801,191.501,166.001,176.801,176.80-1.16%3,851
Nov 18, 20251,217.501,236.151,185.001,190.601,190.60-1.71%4,026
Nov 17, 20251,237.401,237.401,190.801,211.301,211.30-1.98%17,495
Nov 14, 20251,227.851,242.901,227.001,235.801,235.800.08%1,102
Nov 13, 20251,250.151,250.151,225.901,234.851,234.85-0.19%2,598
Nov 12, 20251,254.951,254.951,228.501,237.201,237.200.18%4,252
Nov 11, 20251,258.851,258.851,229.301,235.001,235.00-0.99%1,800
Nov 10, 20251,244.001,259.951,230.701,247.401,247.400.32%1,985
Nov 7, 20251,223.301,258.101,215.951,243.451,243.451.14%1,594
Nov 6, 20251,239.751,243.701,210.401,229.401,229.40-1.54%1,872
Nov 4, 20251,245.651,282.001,242.001,248.601,248.60-2.11%2,294
Nov 3, 20251,307.201,307.201,265.351,275.451,275.45-0.55%4,662
Oct 31, 20251,332.001,332.001,274.551,282.451,278.85-3.34%8,535
Oct 30, 20251,356.051,356.051,318.001,326.751,323.03-0.21%3,390
Oct 29, 20251,353.201,408.801,309.701,329.551,325.822.17%168,718
Oct 28, 20251,279.001,305.601,271.401,301.301,297.651.86%4,645
Oct 27, 20251,224.801,286.951,214.601,277.601,274.014.30%14,662
Oct 24, 20251,230.051,250.551,217.851,224.901,221.460.13%1,955
Oct 23, 20251,231.051,245.001,217.101,223.351,219.92-1.69%1,549
Oct 21, 20251,268.951,268.951,227.801,244.401,240.910.08%872
Oct 20, 20251,181.001,249.001,181.001,243.451,239.960.64%3,171
Oct 17, 20251,205.051,242.251,205.051,235.501,232.031.25%3,572
Oct 16, 20251,215.801,228.201,192.901,220.301,216.871.93%1,745
Oct 15, 20251,174.001,213.901,165.001,197.201,193.842.61%3,930
Oct 14, 20251,180.001,180.001,157.051,166.801,163.52-564
Oct 13, 20251,175.051,189.901,160.951,166.801,163.52-2.62%6,380
Oct 10, 20251,190.801,203.801,190.801,198.201,194.840.65%535
Oct 9, 20251,176.501,196.001,175.151,190.501,187.161.20%2,235
Oct 8, 20251,191.001,194.951,170.001,176.401,173.10-1.15%2,723
Oct 7, 20251,188.251,200.001,185.001,190.101,186.760.14%1,162
Oct 6, 20251,193.401,203.751,186.501,188.451,185.11-0.59%1,096
Oct 3, 20251,200.001,200.001,175.001,195.551,192.192.33%4,089
Oct 1, 20251,159.651,172.301,145.651,168.351,165.071.59%4,783
Sep 30, 20251,189.951,189.951,141.501,150.051,146.82-0.85%4,303
Sep 29, 20251,157.001,165.051,146.951,159.901,156.640.55%3,426
Sep 26, 20251,191.451,191.451,136.051,153.601,150.36-1.24%3,535
Sep 25, 20251,208.451,208.451,163.901,168.051,164.77-1.94%8,075
Sep 24, 20251,211.551,223.951,185.301,191.101,187.76-1.69%8,109
Sep 23, 20251,243.351,250.151,205.951,211.601,208.20-2.07%12,244
Sep 22, 20251,245.501,260.851,230.151,237.201,233.73-1.31%6,205
Sep 19, 20251,316.751,316.751,246.101,253.601,250.08-4.56%12,239
Sep 18, 20251,325.501,365.051,310.001,313.551,309.86-5.07%80,357
Sep 17, 20251,216.201,413.151,216.201,383.651,379.7712.98%218,169
Sep 16, 20251,216.251,228.651,212.251,224.701,221.260.56%3,364
Sep 15, 20251,226.801,234.751,216.001,217.851,214.43-0.57%1,595
Sep 12, 20251,240.001,241.951,224.001,224.851,221.41-0.86%1,634
Sep 11, 20251,235.101,257.151,229.851,235.501,232.03-0.21%3,552
Sep 10, 20251,239.001,246.651,225.751,238.051,234.570.28%2,386
Sep 9, 20251,267.451,267.451,233.801,234.601,231.13-0.82%432
Sep 8, 20251,209.051,247.351,209.051,244.851,241.360.26%978
Sep 5, 20251,244.051,250.501,234.401,241.601,238.11-0.68%4,174
Sep 4, 20251,246.301,251.751,230.351,250.051,246.541.09%1,969
Sep 3, 20251,254.401,260.451,230.101,236.601,233.13-0.47%2,664
Sep 2, 20251,200.901,258.651,200.901,242.401,238.911.60%3,103
Sep 1, 20251,219.051,247.951,212.051,222.851,219.42-1.37%2,213
Aug 29, 20251,217.001,252.001,217.001,239.851,236.370.14%3,047
Aug 28, 20251,220.001,249.951,220.001,238.151,234.67-0.37%2,938
Aug 26, 20251,225.651,259.401,225.001,242.801,239.310.08%4,269
Aug 25, 20251,263.651,265.951,240.001,241.851,238.36-1.79%1,251
Aug 22, 20251,273.351,288.801,261.201,264.451,260.900.02%3,922
Aug 21, 20251,266.451,303.201,262.601,264.151,260.60-0.11%2,904
Aug 20, 20251,289.951,289.951,247.401,265.501,261.950.04%4,071
Aug 19, 20251,273.201,284.701,259.251,264.951,261.40-0.36%1,894
Aug 18, 20251,299.951,303.701,265.201,269.501,265.94-1.01%2,817
Aug 14, 20251,332.051,339.201,274.601,282.401,278.80-3.69%3,239
Aug 13, 20251,330.351,337.201,323.701,331.501,327.76-0.71%1,095
Aug 12, 20251,388.001,388.001,314.201,341.001,337.24-1.66%2,504
Aug 11, 20251,433.351,433.351,324.951,363.601,359.770.91%3,279
Aug 8, 20251,409.801,409.801,326.251,351.301,347.510.54%3,764
Aug 7, 20251,370.001,374.151,315.851,344.001,340.23-2.49%7,058
Aug 6, 20251,399.951,399.951,363.851,378.251,374.38-0.24%2,360
Aug 5, 20251,418.951,418.951,360.551,381.551,377.670.16%3,809
Aug 4, 20251,376.601,391.451,362.001,379.401,372.140.21%5,721
Aug 1, 20251,433.951,433.951,367.551,376.551,369.30-3.57%3,738
Jul 31, 20251,421.451,460.001,400.001,427.451,419.930.10%14,384
Jul 30, 20251,449.951,449.951,399.601,426.001,418.490.31%3,330
Jul 29, 20251,380.001,425.001,355.151,421.601,414.122.53%12,336
Jul 28, 20251,393.051,413.751,365.751,386.501,379.20-0.38%4,674
Jul 25, 20251,444.951,444.951,375.301,391.801,384.47-2.71%11,217
Jul 24, 20251,442.101,501.701,418.301,430.501,422.97-0.72%16,375
Jul 23, 20251,399.551,460.001,383.551,440.901,433.313.02%13,855
Jul 22, 20251,391.251,426.501,356.001,398.651,391.290.76%9,977
Jul 21, 20251,408.051,422.001,384.801,388.101,380.79-1.41%5,183
Jul 18, 20251,404.051,414.001,387.251,407.901,400.490.20%3,703
Jul 17, 20251,429.001,444.801,399.951,405.151,397.75-0.39%11,364
Jul 16, 20251,406.001,430.651,398.701,410.601,403.170.67%11,390
Jul 15, 20251,365.101,438.851,365.101,401.201,393.822.82%18,109
Jul 14, 20251,348.851,374.801,344.051,362.801,355.620.95%3,771