DCM Shriram Limited DCMSHRIRAM
NSE · India · Producer Manufacturing
INR 906.85-8.75 (-0.96%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |