DCM Shriram Limited DCMSHRIRAM
NSE · Indien · Produzierendes Gewerbe
INR 906,85-8,75 (-0,96 %)
Markt geschlossen· · INR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · INR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 915,60 | +0,86 % | INR 905,10 | INR 923,90 | INR 905,10 | 58,58K |
| 2026-09-29 | INR 907,80 | -3,90 % | INR 944,00 | INR 944,00 | INR 903,00 | 424,95K |
| 2026-09-28 | INR 944,60 | -3,05 % | INR 978,40 | INR 979,10 | INR 942,00 | 52,54K |
| 2026-09-25 | INR 974,30 | -0,13 % | INR 975,00 | INR 979,40 | INR 966,20 | 20,35K |
| 2026-09-24 | INR 975,60 | -0,45 % | INR 978,00 | INR 982,50 | INR 969,00 | 30,87K |
| 2026-09-23 | INR 980,00 | +0,07 % | INR 980,00 | INR 986,90 | INR 975,20 | 25,37K |
| 2026-09-22 | INR 979,30 | -0,50 % | INR 984,20 | INR 993,60 | INR 976,60 | 35,28K |
| 2026-09-21 | INR 984,20 | -1,09 % | INR 993,30 | INR 1.008,90 | INR 981,00 | 29,49K |
| 2026-09-18 | INR 995,00 | +1,12 % | INR 990,00 | INR 1.005,00 | INR 982,40 | 69,40K |
| 2026-09-17 | INR 984,00 | -0,23 % | INR 986,00 | INR 997,00 | INR 979,90 | 36,40K |
| 2026-09-16 | INR 986,30 | -0,78 % | INR 990,00 | INR 1.002,00 | INR 975,20 | 45,77K |
| 2026-09-15 | INR 994,10 | -0,59 % | INR 996,00 | INR 1.004,00 | INR 985,00 | 54,35K |
| 2026-09-14 | INR 1.000,00 | 0,00 % | INR 1.000,00 | INR 1.000,00 | INR 1.000,00 | 0 |
| 2026-09-11 | INR 1.000,00 | -0,74 % | INR 1.000,20 | INR 1.004,80 | INR 985,70 | 30,88K |
| 2026-09-10 | INR 1.007,50 | +0,99 % | INR 997,00 | INR 1.014,80 | INR 994,00 | 46,05K |
| 2026-09-09 | INR 997,60 | -1,05 % | INR 1.005,00 | INR 1.014,90 | INR 996,00 | 45,42K |
| 2026-09-08 | INR 1.008,20 | -0,30 % | INR 1.008,00 | INR 1.015,90 | INR 1.005,80 | 45,55K |
| 2026-09-07 | INR 1.011,20 | -0,95 % | INR 1.019,90 | INR 1.025,40 | INR 1.005,00 | 56,45K |
| 2026-09-04 | INR 1.020,90 | +0,17 % | INR 1.024,90 | INR 1.026,10 | INR 1.014,00 | 85,91K |
| 2026-09-03 | INR 1.019,20 | -0,86 % | INR 1.030,00 | INR 1.045,90 | INR 1.015,00 | 102,77K |
| 2026-09-02 | INR 1.028,00 | -0,23 % | INR 1.033,00 | INR 1.052,50 | INR 1.021,00 | 88,71K |
| 2026-09-01 | INR 1.030,40 | +1,35 % | INR 1.017,10 | INR 1.042,30 | INR 1.009,10 | 122,20K |
| 2026-08-31 | INR 1.016,70 | -0,55 % | INR 1.022,30 | INR 1.031,50 | INR 1.008,50 | 139,90K |
| 2026-08-28 | INR 1.022,30 | -0,59 % | INR 1.025,60 | INR 1.038,00 | INR 1.015,10 | 70,24K |
| 2026-08-27 | INR 1.028,40 | -2,07 % | INR 1.069,00 | INR 1.079,00 | INR 1.021,00 | 67,89K |
| 2026-08-26 | INR 1.050,10 | -0,27 % | INR 1.050,30 | INR 1.060,00 | INR 1.041,10 | 77,54K |
| 2026-08-25 | INR 1.052,90 | -2,09 % | INR 1.070,00 | INR 1.075,10 | INR 1.050,00 | 77,65K |
| 2026-08-24 | INR 1.075,40 | -0,62 % | INR 1.076,90 | INR 1.119,50 | INR 1.071,60 | 184,50K |
| 2026-08-21 | INR 1.082,10 | +0,22 % | INR 1.085,00 | INR 1.099,90 | INR 1.074,70 | 209,95K |
| 2026-08-20 | INR 1.079,70 | +2,89 % | INR 1.050,70 | INR 1.083,90 | INR 1.048,00 | 239,61K |
| 2026-08-19 | INR 1.049,40 | +2,24 % | INR 1.035,00 | INR 1.063,20 | INR 1.022,00 | 205,39K |
| 2026-08-18 | INR 1.026,40 | +0,79 % | INR 1.039,90 | INR 1.049,80 | INR 1.013,20 | 173,22K |
| 2026-08-17 | INR 1.018,40 | -0,61 % | INR 1.024,70 | INR 1.025,20 | INR 1.015,00 | 101,99K |
| 2026-08-14 | INR 1.024,70 | +1,46 % | INR 1.009,00 | INR 1.030,00 | INR 1.002,10 | 81,05K |
| 2026-08-13 | INR 1.010,00 | +1,64 % | INR 992,00 | INR 1.014,80 | INR 969,10 | 197,64K |
| 2026-08-12 | INR 993,70 | -1,32 % | INR 1.010,00 | INR 1.013,00 | INR 991,00 | 47,99K |
| 2026-08-11 | INR 1.007,00 | -0,89 % | INR 1.011,00 | INR 1.018,00 | INR 999,00 | 62,85K |
| 2026-08-10 | INR 1.016,00 | -0,08 % | INR 1.020,50 | INR 1.028,90 | INR 1.010,00 | 89,94K |
| 2026-08-07 | INR 1.016,80 | +0,63 % | INR 1.010,50 | INR 1.031,50 | INR 1.009,50 | 72,87K |
| 2026-08-06 | INR 1.010,40 | +0,04 % | INR 1.017,90 | INR 1.019,00 | INR 1.006,90 | 53,79K |
| 2026-08-05 | INR 1.010,00 | -1,63 % | INR 1.045,00 | INR 1.045,00 | INR 1.006,50 | 77,56K |
| 2026-08-04 | INR 1.026,70 | -0,30 % | INR 1.037,80 | INR 1.037,80 | INR 1.020,00 | 54,45K |
| 2026-08-03 | INR 1.029,80 | -0,40 % | INR 1.045,90 | INR 1.045,90 | INR 1.025,00 | 134,29K |
| 2026-07-31 | INR 1.033,90 | -2,08 % | INR 1.036,40 | INR 1.052,70 | INR 1.030,00 | 87,86K |
| 2026-07-30 | INR 1.055,90 | +0,45 % | INR 1.059,90 | INR 1.068,40 | INR 1.035,00 | 191,54K |
| 2026-07-29 | INR 1.051,20 | +0,12 % | INR 1.121,10 | INR 1.187,50 | INR 1.033,40 | 2,64M |
| 2026-07-28 | INR 1.049,90 | +1,65 % | INR 1.049,90 | INR 1.079,00 | INR 1.030,40 | 141,91K |
| 2026-07-27 | INR 1.032,90 | +2,69 % | INR 1.016,60 | INR 1.035,90 | INR 1.012,60 | 23,67K |
| 2026-07-24 | INR 1.005,80 | -0,30 % | INR 1.011,20 | INR 1.018,90 | INR 992,60 | 29,67K |
| 2026-07-23 | INR 1.008,80 | -0,48 % | INR 1.015,40 | INR 1.025,70 | INR 1.005,70 | 34,19K |
| 2026-07-22 | INR 1.013,70 | -2,35 % | INR 1.038,10 | INR 1.040,10 | INR 1.009,20 | 41,41K |
| 2026-07-21 | INR 1.038,10 | +0,67 % | INR 1.035,00 | INR 1.070,00 | INR 1.031,40 | 64,50K |
| 2026-07-20 | INR 1.031,20 | +0,81 % | INR 1.027,00 | INR 1.035,00 | INR 1.015,70 | 29,10K |
| 2026-07-17 | INR 1.022,90 | +0,55 % | INR 1.017,30 | INR 1.029,20 | INR 1.009,50 | 33,80K |
| 2026-07-16 | INR 1.017,30 | -1,00 % | INR 1.027,60 | INR 1.033,50 | INR 1.008,20 | 54,63K |
| 2026-07-15 | INR 1.027,60 | -0,07 % | INR 1.032,40 | INR 1.041,20 | INR 1.023,90 | 39,10K |
| 2026-07-14 | INR 1.028,30 | -0,72 % | INR 1.036,00 | INR 1.052,40 | INR 1.025,10 | 40,68K |
| 2026-07-13 | INR 1.035,80 | -1,81 % | INR 1.038,00 | INR 1.054,50 | INR 1.014,00 | 144,22K |
| 2026-07-10 | INR 1.054,90 | +0,84 % | INR 1.050,40 | INR 1.062,50 | INR 1.042,50 | 38,97K |
| 2026-07-09 | INR 1.046,10 | +0,53 % | INR 1.040,60 | INR 1.058,40 | INR 1.040,60 | 22,66K |
| 2026-07-08 | INR 1.040,60 | -0,23 % | INR 1.031,00 | INR 1.064,50 | INR 1.029,50 | 68,25K |
| 2026-07-07 | INR 1.043,00 | +2,50 % | INR 1.023,30 | INR 1.070,30 | INR 1.019,50 | 205,41K |
| 2026-07-06 | INR 1.017,60 | -0,81 % | INR 1.050,00 | INR 1.064,00 | INR 1.015,00 | 119,11K |
| 2026-07-03 | INR 1.025,90 | +0,61 % | INR 1.023,50 | INR 1.045,00 | INR 1.020,00 | 46,26K |
| 2026-07-02 | INR 1.019,70 | +0,56 % | INR 1.015,00 | INR 1.028,00 | INR 1.008,20 | 29,20K |
| 2026-07-01 | INR 1.014,00 | +0,82 % | INR 1.043,70 | INR 1.065,00 | INR 1.005,00 | 397,34K |
| 2026-06-30 | INR 1.005,80 | -2,09 % | INR 1.025,00 | INR 1.035,10 | INR 1.002,00 | 51,74K |
| 2026-06-29 | INR 1.027,30 | -1,75 % | INR 1.051,40 | INR 1.051,40 | INR 1.016,10 | 28,81K |
| 2026-06-26 | INR 1.045,60 | 0,00 % | INR 1.045,60 | INR 1.045,60 | INR 1.045,60 | 0 |
| 2026-06-25 | INR 1.045,60 | +0,49 % | INR 1.040,50 | INR 1.051,90 | INR 1.035,30 | 23,92K |
| 2026-06-24 | INR 1.040,50 | +0,66 % | INR 1.038,00 | INR 1.047,80 | INR 1.027,90 | 17,30K |
| 2026-06-23 | INR 1.033,70 | -0,87 % | INR 1.042,80 | INR 1.062,50 | INR 1.029,00 | 41,79K |
| 2026-06-22 | INR 1.042,80 | -1,03 % | INR 1.057,00 | INR 1.066,80 | INR 1.030,00 | 48,34K |
| 2026-06-19 | INR 1.053,70 | +1,33 % | INR 1.037,00 | INR 1.059,00 | INR 1.032,10 | 47,36K |
| 2026-06-18 | INR 1.039,90 | -0,55 % | INR 1.053,00 | INR 1.054,60 | INR 1.034,30 | 37,75K |
| 2026-06-17 | INR 1.045,60 | -0,21 % | INR 1.050,10 | INR 1.060,60 | INR 1.036,90 | 34,95K |
| 2026-06-16 | INR 1.047,80 | -0,03 % | INR 1.052,00 | INR 1.067,10 | INR 1.045,00 | 19,82K |
| 2026-06-15 | INR 1.048,10 | +1,98 % | INR 1.050,10 | INR 1.085,60 | INR 1.038,40 | 82,28K |
| 2026-06-12 | INR 1.027,80 | -0,30 % | INR 1.035,00 | INR 1.053,60 | INR 1.018,50 | 49,78K |
| 2026-06-11 | INR 1.030,90 | -0,15 % | INR 1.029,90 | INR 1.035,50 | INR 1.012,90 | 34,47K |
| 2026-06-10 | INR 1.032,50 | +0,71 % | INR 1.020,10 | INR 1.040,90 | INR 1.016,70 | 34,88K |
| 2026-06-09 | INR 1.025,20 | +2,81 % | INR 995,90 | INR 1.029,00 | INR 992,20 | 71,79K |
| 2026-06-08 | INR 997,20 | -2,99 % | INR 1.027,90 | INR 1.028,00 | INR 985,20 | 50,27K |
| 2026-06-05 | INR 1.027,90 | +0,62 % | INR 1.032,00 | INR 1.036,50 | INR 1.018,40 | 47,31K |
| 2026-06-04 | INR 1.021,60 | -0,88 % | INR 1.034,50 | INR 1.042,00 | INR 1.011,20 | 65,19K |
| 2026-06-03 | INR 1.030,70 | -0,20 % | INR 1.028,00 | INR 1.037,00 | INR 1.015,00 | 43,85K |
| 2026-06-02 | INR 1.032,80 | -0,90 % | INR 1.042,20 | INR 1.042,20 | INR 1.024,70 | 68,21K |
| 2026-06-01 | INR 1.042,20 | +0,53 % | INR 1.036,90 | INR 1.060,90 | INR 1.036,90 | 29,95K |
| 2026-05-29 | INR 1.036,70 | -3,95 % | INR 1.079,40 | INR 1.093,50 | INR 1.022,10 | 66,43K |
| 2026-05-28 | INR 1.079,30 | 0,00 % | INR 1.079,30 | INR 1.079,30 | INR 1.079,30 | 0 |