DCM Shriram Limited (NSE:DCMSHRIRAM)
India
· Delayed Price · Currency is INR 964.00
-26.30 (-2.66%)
Mar 9, 2026, 3:29 PM IST
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 979.00 | 984.80 | 945.10 | 964.00 | 964.00 | -2.66% | 150,209 |
| Mar 6, 2026 | 994.00 | 1,016.00 | 980.10 | 990.30 | 990.30 | - | 119,851 |
| Mar 5, 2026 | 1,014.00 | 1,017.90 | 982.50 | 990.30 | 990.30 | -2.34% | 44,631 |
| Mar 4, 2026 | 1,005.00 | 1,019.00 | 991.00 | 1,014.00 | 1,014.00 | 0.09% | 57,954 |
| Mar 2, 2026 | 990.00 | 1,034.60 | 981.50 | 1,013.10 | 1,013.10 | -2.32% | 85,127 |
| Feb 27, 2026 | 1,079.70 | 1,079.70 | 1,033.00 | 1,037.20 | 1,037.20 | -2.49% | 27,729 |
| Feb 26, 2026 | 1,060.00 | 1,075.70 | 1,059.30 | 1,063.70 | 1,063.70 | 0.03% | 14,948 |
| Feb 25, 2026 | 1,074.40 | 1,087.80 | 1,054.00 | 1,063.40 | 1,063.40 | -1.82% | 37,824 |
| Feb 24, 2026 | 1,092.80 | 1,092.80 | 1,064.00 | 1,083.10 | 1,083.10 | -0.96% | 28,493 |
| Feb 23, 2026 | 1,081.00 | 1,099.90 | 1,073.30 | 1,093.60 | 1,093.60 | 0.16% | 28,392 |
| Feb 20, 2026 | 1,082.10 | 1,099.90 | 1,061.10 | 1,091.90 | 1,091.90 | 0.91% | 22,512 |
| Feb 19, 2026 | 1,106.00 | 1,116.30 | 1,075.00 | 1,082.10 | 1,082.10 | -2.16% | 18,322 |
| Feb 18, 2026 | 1,105.00 | 1,119.30 | 1,100.00 | 1,106.00 | 1,106.00 | -0.07% | 21,986 |
| Feb 17, 2026 | 1,127.50 | 1,129.40 | 1,102.10 | 1,106.80 | 1,106.80 | -1.43% | 22,527 |
| Feb 16, 2026 | 1,108.00 | 1,127.60 | 1,092.10 | 1,122.80 | 1,122.80 | 0.75% | 40,600 |
| Feb 13, 2026 | 1,132.60 | 1,132.60 | 1,106.00 | 1,114.40 | 1,114.40 | -1.61% | 19,317 |
| Feb 12, 2026 | 1,141.50 | 1,146.00 | 1,130.00 | 1,132.60 | 1,132.60 | -1.26% | 16,670 |
| Feb 11, 2026 | 1,150.50 | 1,164.10 | 1,138.10 | 1,147.00 | 1,147.00 | -1.05% | 22,259 |
| Feb 10, 2026 | 1,161.00 | 1,180.00 | 1,148.30 | 1,159.20 | 1,159.20 | 0.24% | 38,160 |
| Feb 9, 2026 | 1,165.50 | 1,175.00 | 1,135.00 | 1,156.40 | 1,156.40 | -0.21% | 63,172 |
| Feb 6, 2026 | 1,152.50 | 1,164.80 | 1,139.60 | 1,158.80 | 1,158.80 | 0.28% | 17,380 |
| Feb 5, 2026 | 1,160.00 | 1,167.80 | 1,141.90 | 1,155.60 | 1,155.60 | -1.10% | 26,036 |
| Feb 4, 2026 | 1,167.30 | 1,173.60 | 1,141.40 | 1,168.40 | 1,168.40 | 0.10% | 28,742 |
| Feb 3, 2026 | 1,179.90 | 1,217.90 | 1,156.50 | 1,167.20 | 1,167.20 | 0.55% | 26,887 |
| Feb 2, 2026 | 1,140.00 | 1,170.00 | 1,128.70 | 1,160.80 | 1,160.80 | 0.66% | 40,925 |
| Feb 1, 2026 | 1,177.80 | 1,177.80 | 1,142.00 | 1,153.20 | 1,153.20 | -2.09% | 14,402 |
| Jan 30, 2026 | 1,167.00 | 1,192.50 | 1,158.40 | 1,177.80 | 1,177.80 | -0.78% | 26,913 |
| Jan 29, 2026 | 1,146.20 | 1,195.60 | 1,124.90 | 1,187.10 | 1,187.10 | 2.63% | 48,760 |
| Jan 28, 2026 | 1,127.00 | 1,164.20 | 1,104.80 | 1,156.70 | 1,156.70 | 2.35% | 51,756 |
| Jan 27, 2026 | 1,108.50 | 1,134.00 | 1,065.50 | 1,130.10 | 1,130.10 | 2.61% | 55,907 |
| Jan 23, 2026 | 1,098.40 | 1,160.10 | 1,086.00 | 1,101.40 | 1,101.40 | 0.29% | 262,084 |
| Jan 22, 2026 | 1,101.00 | 1,135.00 | 1,077.20 | 1,098.20 | 1,094.60 | -0.25% | 56,013 |
| Jan 21, 2026 | 1,093.50 | 1,125.00 | 1,056.50 | 1,101.00 | 1,097.39 | -0.83% | 165,466 |
| Jan 20, 2026 | 1,138.20 | 1,138.50 | 1,081.10 | 1,110.20 | 1,106.56 | -1.94% | 69,097 |
| Jan 19, 2026 | 1,167.50 | 1,167.50 | 1,122.00 | 1,132.20 | 1,128.49 | -2.63% | 41,394 |
| Jan 16, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,162.80 | 1,158.99 | -1.55% | 22,348 |
| Jan 14, 2026 | 1,170.70 | 1,189.00 | 1,170.70 | 1,181.10 | 1,177.23 | 0.16% | 18,105 |
| Jan 13, 2026 | 1,186.70 | 1,196.00 | 1,172.10 | 1,179.20 | 1,175.33 | -0.11% | 25,575 |
| Jan 12, 2026 | 1,170.80 | 1,200.00 | 1,142.20 | 1,180.50 | 1,176.63 | -0.02% | 51,277 |
| Jan 9, 2026 | 1,185.00 | 1,189.10 | 1,153.40 | 1,180.70 | 1,176.83 | -0.24% | 58,247 |
| Jan 8, 2026 | 1,214.00 | 1,228.50 | 1,175.00 | 1,183.50 | 1,179.62 | -3.17% | 43,678 |
| Jan 7, 2026 | 1,226.00 | 1,240.00 | 1,217.00 | 1,222.30 | 1,218.29 | -0.61% | 24,029 |
| Jan 6, 2026 | 1,254.00 | 1,258.50 | 1,226.20 | 1,229.80 | 1,225.77 | -1.74% | 27,634 |
| Jan 5, 2026 | 1,262.50 | 1,263.80 | 1,240.00 | 1,251.60 | 1,247.50 | -0.45% | 35,766 |
| Jan 2, 2026 | 1,274.50 | 1,304.70 | 1,253.10 | 1,257.20 | 1,253.08 | -0.95% | 75,651 |
| Jan 1, 2026 | 1,261.00 | 1,273.70 | 1,248.10 | 1,269.20 | 1,265.04 | 1.37% | 29,816 |
| Dec 31, 2025 | 1,245.00 | 1,257.70 | 1,235.10 | 1,252.10 | 1,248.00 | 0.68% | 17,612 |
| Dec 30, 2025 | 1,234.10 | 1,256.50 | 1,234.10 | 1,243.60 | 1,239.52 | -0.14% | 24,050 |
| Dec 29, 2025 | 1,243.70 | 1,251.80 | 1,222.30 | 1,245.40 | 1,241.32 | 0.14% | 42,028 |
| Dec 26, 2025 | 1,264.80 | 1,277.90 | 1,239.00 | 1,243.70 | 1,239.62 | -1.18% | 49,031 |
| Dec 24, 2025 | 1,249.40 | 1,266.00 | 1,243.50 | 1,258.60 | 1,254.47 | 0.74% | 30,347 |
| Dec 23, 2025 | 1,239.00 | 1,253.00 | 1,233.00 | 1,249.40 | 1,245.30 | 0.63% | 29,822 |
| Dec 22, 2025 | 1,220.10 | 1,250.00 | 1,220.00 | 1,241.60 | 1,237.53 | 2.40% | 55,385 |
| Dec 19, 2025 | 1,215.00 | 1,222.80 | 1,201.70 | 1,212.50 | 1,208.53 | -0.39% | 36,224 |
| Dec 18, 2025 | 1,225.00 | 1,233.00 | 1,205.20 | 1,217.20 | 1,213.21 | -0.56% | 45,272 |
| Dec 17, 2025 | 1,235.00 | 1,245.70 | 1,220.40 | 1,224.00 | 1,219.99 | -1.11% | 53,415 |
| Dec 16, 2025 | 1,253.50 | 1,254.90 | 1,232.80 | 1,237.70 | 1,233.64 | -1.26% | 51,330 |
| Dec 15, 2025 | 1,240.00 | 1,261.70 | 1,236.00 | 1,253.50 | 1,249.39 | 0.70% | 98,312 |
| Dec 12, 2025 | 1,246.10 | 1,267.00 | 1,240.00 | 1,244.80 | 1,240.72 | -2.28% | 254,827 |
| Dec 11, 2025 | 1,221.90 | 1,324.90 | 1,221.90 | 1,273.80 | 1,269.62 | 5.56% | 7,223,729 |
| Dec 10, 2025 | 1,224.70 | 1,235.70 | 1,201.60 | 1,206.70 | 1,202.74 | -1.47% | 31,280 |
| Dec 9, 2025 | 1,196.50 | 1,229.00 | 1,186.90 | 1,224.70 | 1,220.69 | 1.84% | 36,118 |
| Dec 8, 2025 | 1,220.90 | 1,245.90 | 1,200.20 | 1,202.60 | 1,198.66 | -1.50% | 61,871 |
| Dec 5, 2025 | 1,227.00 | 1,232.50 | 1,215.80 | 1,220.90 | 1,216.90 | -0.50% | 27,361 |
| Dec 4, 2025 | 1,221.40 | 1,232.80 | 1,210.20 | 1,227.00 | 1,222.98 | 0.47% | 38,728 |
| Dec 3, 2025 | 1,220.60 | 1,229.50 | 1,210.00 | 1,221.30 | 1,217.30 | 0.06% | 32,311 |
| Dec 2, 2025 | 1,207.30 | 1,237.40 | 1,196.20 | 1,220.60 | 1,216.60 | 1.14% | 61,688 |
| Dec 1, 2025 | 1,214.50 | 1,228.90 | 1,200.70 | 1,206.90 | 1,202.94 | -0.75% | 34,142 |
| Nov 28, 2025 | 1,231.10 | 1,239.00 | 1,210.00 | 1,216.00 | 1,212.01 | -1.03% | 49,645 |
| Nov 27, 2025 | 1,246.30 | 1,251.60 | 1,212.80 | 1,228.60 | 1,224.57 | -2.41% | 101,764 |
| Nov 26, 2025 | 1,189.00 | 1,279.00 | 1,180.30 | 1,259.00 | 1,254.87 | 5.82% | 174,473 |
| Nov 25, 2025 | 1,194.90 | 1,208.80 | 1,178.20 | 1,189.70 | 1,185.80 | -0.97% | 85,091 |
| Nov 24, 2025 | 1,254.10 | 1,259.10 | 1,194.60 | 1,201.30 | 1,197.36 | -5.30% | 305,298 |
| Nov 21, 2025 | 1,174.30 | 1,279.00 | 1,169.30 | 1,268.50 | 1,264.34 | 8.03% | 3,153,475 |
| Nov 20, 2025 | 1,186.50 | 1,188.80 | 1,169.50 | 1,174.20 | 1,170.35 | -0.31% | 23,788 |
| Nov 19, 2025 | 1,201.00 | 1,201.00 | 1,166.00 | 1,177.90 | 1,174.04 | -1.07% | 36,669 |
| Nov 18, 2025 | 1,212.00 | 1,250.00 | 1,185.10 | 1,190.60 | 1,186.70 | -1.68% | 41,270 |
| Nov 17, 2025 | 1,230.10 | 1,242.80 | 1,198.90 | 1,211.00 | 1,207.03 | -2.05% | 61,617 |
| Nov 14, 2025 | 1,235.60 | 1,246.80 | 1,225.10 | 1,236.40 | 1,232.35 | 0.10% | 27,146 |
| Nov 13, 2025 | 1,242.70 | 1,244.40 | 1,227.10 | 1,235.20 | 1,231.15 | -0.08% | 23,126 |
| Nov 12, 2025 | 1,237.00 | 1,245.00 | 1,228.00 | 1,236.20 | 1,232.15 | 0.12% | 33,662 |
| Nov 11, 2025 | 1,242.00 | 1,249.90 | 1,228.00 | 1,234.70 | 1,230.65 | -0.93% | 19,202 |
| Nov 10, 2025 | 1,242.00 | 1,262.00 | 1,230.00 | 1,246.30 | 1,242.21 | 0.19% | 38,549 |
| Nov 7, 2025 | 1,225.00 | 1,260.30 | 1,215.10 | 1,243.90 | 1,239.82 | 1.13% | 55,239 |
| Nov 6, 2025 | 1,235.00 | 1,245.30 | 1,209.60 | 1,230.00 | 1,225.97 | -1.53% | 78,092 |
| Nov 4, 2025 | 1,280.90 | 1,283.80 | 1,240.20 | 1,249.10 | 1,245.01 | -2.20% | 66,878 |
| Nov 3, 2025 | 1,286.00 | 1,291.40 | 1,265.00 | 1,277.20 | 1,273.01 | -0.31% | 46,270 |
| Oct 31, 2025 | 1,322.90 | 1,324.00 | 1,275.00 | 1,281.20 | 1,273.41 | -3.37% | 74,045 |
| Oct 30, 2025 | 1,335.00 | 1,340.60 | 1,317.10 | 1,325.90 | 1,317.84 | -0.32% | 95,262 |
| Oct 29, 2025 | 1,347.00 | 1,409.00 | 1,311.10 | 1,330.20 | 1,322.11 | 2.14% | 3,288,030 |
| Oct 28, 2025 | 1,280.40 | 1,304.90 | 1,270.00 | 1,302.30 | 1,294.38 | 1.86% | 103,957 |
| Oct 27, 2025 | 1,231.10 | 1,287.10 | 1,213.60 | 1,278.50 | 1,270.73 | 4.39% | 215,370 |
| Oct 24, 2025 | 1,226.20 | 1,249.10 | 1,218.10 | 1,224.70 | 1,217.26 | -0.11% | 35,975 |
| Oct 23, 2025 | 1,244.80 | 1,249.50 | 1,217.10 | 1,226.00 | 1,218.55 | -1.34% | 41,149 |
| Oct 21, 2025 | 1,251.60 | 1,254.50 | 1,230.10 | 1,242.60 | 1,235.05 | -0.22% | 19,293 |
| Oct 20, 2025 | 1,248.00 | 1,250.70 | 1,221.50 | 1,245.40 | 1,237.83 | 0.89% | 27,398 |
| Oct 17, 2025 | 1,219.90 | 1,243.50 | 1,210.10 | 1,234.40 | 1,226.90 | 1.30% | 56,659 |
| Oct 16, 2025 | 1,219.20 | 1,229.20 | 1,190.10 | 1,218.50 | 1,211.09 | 1.39% | 60,987 |
| Oct 15, 2025 | 1,175.00 | 1,216.10 | 1,164.60 | 1,201.80 | 1,194.49 | 3.03% | 82,085 |
| Oct 14, 2025 | 1,179.00 | 1,179.00 | 1,156.00 | 1,166.50 | 1,159.41 | -0.05% | 38,011 |