Skip to main content
DCM Shriram Limited (BOM:523367)
India flag India · Delayed Price · Currency is INR
1,196.25
+9.25 (0.78%)
At close: Apr 27, 2026

DCM Shriram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,237.251,237.251,130.001,196.251,196.250.78%2,754
Apr 24, 20261,211.001,211.001,182.101,187.001,187.00-1.28%235,689
Apr 23, 20261,207.201,207.501,186.601,202.401,202.400.01%301,966
Apr 22, 20261,218.101,218.101,194.201,202.301,202.300.19%2,407
Apr 21, 20261,193.251,204.501,191.901,200.001,200.000.09%86,485
Apr 20, 20261,224.601,224.601,192.201,198.951,198.95-2.19%2,441
Apr 17, 20261,196.751,230.551,187.501,225.851,225.853.45%4,215
Apr 16, 20261,232.501,259.451,174.951,185.001,185.001.03%50,442
Apr 15, 20261,130.451,177.201,126.001,172.901,172.905.06%1,470
Apr 13, 20261,100.051,128.001,085.001,116.451,116.450.23%1,219
Apr 10, 20261,116.851,123.001,109.701,113.901,113.900.56%820
Apr 9, 20261,139.951,139.951,105.001,107.651,107.65-1.09%1,991
Apr 8, 20261,165.001,165.001,111.301,119.901,119.90-2.73%2,105
Apr 7, 20261,139.951,157.751,139.301,151.351,151.351.65%981
Apr 6, 20261,132.901,139.251,108.901,132.651,132.650.11%3,368
Apr 2, 20261,125.751,140.251,112.251,131.401,131.40-1.99%3,308
Apr 1, 20261,146.001,168.451,121.201,154.351,154.353.25%6,611
Mar 30, 20261,090.501,132.001,084.951,118.001,118.000.48%5,100
Mar 27, 20261,106.601,121.901,096.101,112.701,112.70-0.45%2,397
Mar 25, 20261,075.001,125.001,075.001,117.701,117.704.01%3,573
Mar 24, 20261,027.001,077.501,020.601,074.601,074.604.53%9,636
Mar 23, 20261,000.001,041.15999.501,028.001,028.00-1.58%9,112
Mar 20, 20261,047.401,064.501,019.301,044.501,044.50-0.21%2,178
Mar 19, 20261,071.101,081.651,041.001,046.651,046.65-4.32%441
Mar 18, 20261,063.301,096.301,063.301,093.901,093.903.08%1,069
Mar 17, 20261,046.051,068.951,033.151,061.201,061.201.17%5,852
Mar 16, 20261,000.001,057.00998.901,048.951,048.952.88%3,384
Mar 13, 20261,017.401,022.00992.251,019.551,019.550.30%2,923
Mar 12, 2026986.001,018.00965.751,016.551,016.552.68%3,083
Mar 11, 2026992.401,018.45987.65990.00990.00-0.68%995
Mar 10, 2026966.001,031.40966.00996.75996.753.15%7,694
Mar 9, 2026981.00981.00946.15966.30966.30-2.40%2,895
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