Skip to main content
DCM Shriram Limited (NSE:DCMSHRIRAM)
India flag India · Delayed Price · Currency is INR
1,220.90
-6.10 (-0.50%)
At close: Dec 5, 2025

DCM Shriram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,227.001,232.501,215.801,220.901,220.90-0.50%27,361
Dec 4, 20251,221.401,232.801,210.201,227.001,227.000.47%38,728
Dec 3, 20251,220.601,229.501,210.001,221.301,221.300.06%32,311
Dec 2, 20251,207.301,237.401,196.201,220.601,220.601.14%61,688
Dec 1, 20251,214.501,228.901,200.701,206.901,206.90-0.75%34,142
Nov 28, 20251,231.101,239.001,210.001,216.001,216.00-1.03%49,645
Nov 27, 20251,246.301,251.601,212.801,228.601,228.60-2.41%101,764
Nov 26, 20251,189.001,279.001,180.301,259.001,259.005.82%174,473
Nov 25, 20251,194.901,208.801,178.201,189.701,189.70-0.97%85,091
Nov 24, 20251,254.101,259.101,194.601,201.301,201.30-5.30%305,298
Nov 21, 20251,174.301,279.001,169.301,268.501,268.508.03%3,153,475
Nov 20, 20251,186.501,188.801,169.501,174.201,174.20-0.31%23,788
Nov 19, 20251,201.001,201.001,166.001,177.901,177.90-1.07%36,669
Nov 18, 20251,212.001,250.001,185.101,190.601,190.60-1.68%41,270
Nov 17, 20251,230.101,242.801,198.901,211.001,211.00-2.05%61,617
Nov 14, 20251,235.601,246.801,225.101,236.401,236.400.10%27,146
Nov 13, 20251,242.701,244.401,227.101,235.201,235.20-0.08%23,126
Nov 12, 20251,237.001,245.001,228.001,236.201,236.200.12%33,662
Nov 11, 20251,242.001,249.901,228.001,234.701,234.70-0.93%19,202
Nov 10, 20251,242.001,262.001,230.001,246.301,246.300.19%38,549
Nov 7, 20251,225.001,260.301,215.101,243.901,243.901.13%55,239
Nov 6, 20251,235.001,245.301,209.601,230.001,230.00-1.53%78,092
Nov 4, 20251,280.901,283.801,240.201,249.101,249.10-2.20%66,878
Nov 3, 20251,286.001,291.401,265.001,277.201,277.20-0.31%46,270
Oct 31, 20251,322.901,324.001,275.001,281.201,277.60-3.37%74,045
Oct 30, 20251,335.001,340.601,317.101,325.901,322.17-0.32%95,262
Oct 29, 20251,347.001,409.001,311.101,330.201,326.462.14%3,288,030
Oct 28, 20251,280.401,304.901,270.001,302.301,298.641.86%103,957
Oct 27, 20251,231.101,287.101,213.601,278.501,274.914.39%215,370
Oct 24, 20251,226.201,249.101,218.101,224.701,221.26-0.11%35,975
Oct 23, 20251,244.801,249.501,217.101,226.001,222.56-1.34%41,149
Oct 21, 20251,251.601,254.501,230.101,242.601,239.11-0.22%19,293
Oct 20, 20251,248.001,250.701,221.501,245.401,241.900.89%27,398
Oct 17, 20251,219.901,243.501,210.101,234.401,230.931.30%56,659
Oct 16, 20251,219.201,229.201,190.101,218.501,215.081.39%60,987
Oct 15, 20251,175.001,216.101,164.601,201.801,198.423.03%82,085
Oct 14, 20251,179.001,179.001,156.001,166.501,163.22-0.05%38,011
Oct 13, 20251,180.001,190.501,160.501,167.101,163.82-2.55%57,316
Oct 10, 20251,191.201,205.001,190.001,197.601,194.230.54%29,917
Oct 9, 20251,175.701,197.901,173.801,191.201,187.851.32%25,338
Oct 8, 20251,190.101,194.501,170.001,175.701,172.40-1.21%28,390
Oct 7, 20251,197.701,201.801,185.701,190.101,186.760.02%31,688
Oct 6, 20251,190.001,204.501,185.101,189.901,186.56-0.50%51,197
Oct 3, 20251,177.701,199.501,169.701,195.901,192.542.26%56,224
Oct 1, 20251,152.001,171.901,147.501,169.501,166.211.88%42,400
Sep 30, 20251,162.001,164.501,141.301,147.901,144.67-0.90%38,197
Sep 29, 20251,158.301,166.601,143.001,158.301,155.050.41%48,738
Sep 26, 20251,165.001,165.701,133.301,153.601,150.36-1.28%126,996
Sep 25, 20251,191.001,201.901,162.901,168.501,165.22-1.89%84,739
Sep 24, 20251,207.001,223.401,185.301,191.001,187.65-1.64%115,248
Sep 23, 20251,237.801,252.001,205.101,210.901,207.50-1.97%144,399
Sep 22, 20251,255.301,261.801,230.101,235.201,231.73-1.60%149,918
Sep 19, 20251,309.001,313.001,251.001,255.301,251.77-4.46%313,959
Sep 18, 20251,328.101,359.001,310.001,313.901,310.21-4.77%650,927
Sep 17, 20251,225.001,414.401,219.301,379.701,375.8212.59%4,327,179
Sep 16, 20251,215.001,231.801,212.501,225.401,221.960.62%33,166
Sep 15, 20251,222.001,234.501,214.801,217.801,214.38-0.63%82,733
Sep 12, 20251,236.001,243.001,222.001,225.501,222.06-0.77%36,148
Sep 11, 20251,235.101,259.001,228.401,235.001,231.53-0.01%53,873
Sep 10, 20251,243.001,248.001,225.501,235.101,231.63-0.12%65,592
Sep 9, 20251,252.001,254.001,232.001,236.601,233.13-0.67%41,194
Sep 8, 20251,243.901,250.001,234.101,245.001,241.500.13%27,582
Sep 5, 20251,250.001,250.001,234.901,243.401,239.91-0.53%50,035
Sep 4, 20251,250.001,252.001,231.001,250.001,246.490.79%94,099
Sep 3, 20251,260.001,263.201,230.001,240.201,236.72-0.08%62,433
Sep 2, 20251,220.001,260.001,220.001,241.201,237.711.49%61,162
Sep 1, 20251,241.101,250.001,212.701,223.001,219.56-1.46%78,524
Aug 29, 20251,238.001,251.201,226.001,241.101,237.610.27%37,102
Aug 28, 20251,251.501,255.201,219.101,237.801,234.32-0.39%40,821
Aug 26, 20251,241.501,259.001,225.001,242.701,239.210.10%59,188
Aug 25, 20251,265.001,272.001,240.001,241.501,238.01-1.87%43,610
Aug 22, 20251,270.501,289.901,260.701,265.201,261.640.13%58,896
Aug 21, 20251,266.101,304.901,260.901,263.601,260.05-0.20%61,670
Aug 20, 20251,265.001,277.101,247.701,266.101,262.540.10%48,107
Aug 19, 20251,279.001,286.001,259.001,264.801,261.25-0.39%46,700
Aug 18, 20251,285.001,305.801,261.901,269.801,266.23-1.02%53,302
Aug 14, 20251,332.701,342.401,273.201,282.901,279.30-3.76%71,725
Aug 13, 20251,340.001,340.101,324.001,333.001,329.25-0.79%61,092
Aug 12, 20251,363.801,374.001,312.301,343.601,339.82-1.73%101,644
Aug 11, 20251,352.301,377.901,321.401,367.301,363.461.11%48,783
Aug 8, 20251,350.001,368.001,325.001,352.301,348.500.60%58,697
Aug 7, 20251,377.501,377.501,311.201,344.301,340.52-2.42%73,286
Aug 6, 20251,376.001,396.201,362.001,377.601,373.73-0.36%73,526
Aug 5, 20251,387.001,399.001,361.001,382.601,378.720.41%40,399
Aug 4, 20251,386.001,391.801,362.301,377.001,369.740.20%60,536
Aug 1, 20251,437.501,439.501,366.901,374.301,367.05-3.87%83,347
Jul 31, 20251,400.001,460.001,400.001,429.601,422.060.36%155,145
Jul 30, 20251,426.201,442.001,399.001,424.501,416.990.16%105,065
Jul 29, 20251,385.901,433.501,348.101,422.201,414.702.62%117,831
Jul 28, 20251,391.401,414.901,366.101,385.901,378.59-0.83%97,838
Jul 25, 20251,430.101,430.101,375.001,397.501,390.13-2.29%141,935
Jul 24, 20251,443.901,502.301,420.501,430.301,422.76-0.82%447,149
Jul 23, 20251,398.001,455.901,383.601,442.101,434.503.12%277,548
Jul 22, 20251,379.001,427.401,357.001,398.401,391.030.71%281,850
Jul 21, 20251,410.201,424.501,382.001,388.601,381.28-1.39%105,738
Jul 18, 20251,413.001,414.601,385.101,408.201,400.780.14%101,928
Jul 17, 20251,415.001,446.501,399.001,406.301,398.89-0.26%151,407
Jul 16, 20251,410.501,431.301,397.601,410.001,402.570.54%174,596
Jul 15, 20251,361.001,437.001,361.001,402.401,395.012.73%613,057
Jul 14, 20251,355.301,375.001,343.901,365.101,357.901.10%109,447