DCM Shriram Limited (BOM:523367)
India
· Delayed Price · Currency is INR 1,221.30
-5.20 (-0.42%)
At close: Dec 5, 2025
DCM Shriram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,221.10 | 1,230.65 | 1,217.60 | 1,221.30 | 1,221.30 | -0.42% | 462 |
| Dec 4, 2025 | 1,223.10 | 1,230.20 | 1,208.10 | 1,226.50 | 1,226.50 | 0.38% | 1,306 |
| Dec 3, 2025 | 1,220.95 | 1,229.70 | 1,210.65 | 1,221.85 | 1,221.85 | 0.07% | 2,257 |
| Dec 2, 2025 | 1,202.05 | 1,233.85 | 1,198.45 | 1,220.95 | 1,220.95 | 1.17% | 2,310 |
| Dec 1, 2025 | 1,217.00 | 1,227.00 | 1,205.00 | 1,206.80 | 1,206.80 | -1.17% | 3,010 |
| Nov 28, 2025 | 1,274.90 | 1,274.90 | 1,210.10 | 1,221.05 | 1,221.05 | -0.37% | 2,070 |
| Nov 27, 2025 | 1,252.40 | 1,252.40 | 1,215.00 | 1,225.55 | 1,225.55 | -2.21% | 3,277 |
| Nov 26, 2025 | 1,183.05 | 1,277.55 | 1,182.55 | 1,253.25 | 1,253.25 | 5.34% | 12,060 |
| Nov 25, 2025 | 1,197.75 | 1,208.05 | 1,179.95 | 1,189.75 | 1,189.75 | -1.27% | 4,769 |
| Nov 24, 2025 | 1,254.25 | 1,254.70 | 1,195.95 | 1,205.10 | 1,205.10 | -4.92% | 9,256 |
| Nov 21, 2025 | 1,176.40 | 1,278.95 | 1,170.00 | 1,267.40 | 1,267.40 | 7.59% | 131,923 |
| Nov 20, 2025 | 1,166.50 | 1,185.25 | 1,166.50 | 1,177.95 | 1,177.95 | 0.10% | 1,299 |
| Nov 19, 2025 | 1,189.80 | 1,191.50 | 1,166.00 | 1,176.80 | 1,176.80 | -1.16% | 3,851 |
| Nov 18, 2025 | 1,217.50 | 1,236.15 | 1,185.00 | 1,190.60 | 1,190.60 | -1.71% | 4,026 |
| Nov 17, 2025 | 1,237.40 | 1,237.40 | 1,190.80 | 1,211.30 | 1,211.30 | -1.98% | 17,495 |
| Nov 14, 2025 | 1,227.85 | 1,242.90 | 1,227.00 | 1,235.80 | 1,235.80 | 0.08% | 1,102 |
| Nov 13, 2025 | 1,250.15 | 1,250.15 | 1,225.90 | 1,234.85 | 1,234.85 | -0.19% | 2,598 |
| Nov 12, 2025 | 1,254.95 | 1,254.95 | 1,228.50 | 1,237.20 | 1,237.20 | 0.18% | 4,252 |
| Nov 11, 2025 | 1,258.85 | 1,258.85 | 1,229.30 | 1,235.00 | 1,235.00 | -0.99% | 1,800 |
| Nov 10, 2025 | 1,244.00 | 1,259.95 | 1,230.70 | 1,247.40 | 1,247.40 | 0.32% | 1,985 |
| Nov 7, 2025 | 1,223.30 | 1,258.10 | 1,215.95 | 1,243.45 | 1,243.45 | 1.14% | 1,594 |
| Nov 6, 2025 | 1,239.75 | 1,243.70 | 1,210.40 | 1,229.40 | 1,229.40 | -1.54% | 1,872 |
| Nov 4, 2025 | 1,245.65 | 1,282.00 | 1,242.00 | 1,248.60 | 1,248.60 | -2.11% | 2,294 |
| Nov 3, 2025 | 1,307.20 | 1,307.20 | 1,265.35 | 1,275.45 | 1,275.45 | -0.55% | 4,662 |
| Oct 31, 2025 | 1,332.00 | 1,332.00 | 1,274.55 | 1,282.45 | 1,278.85 | -3.34% | 8,535 |
| Oct 30, 2025 | 1,356.05 | 1,356.05 | 1,318.00 | 1,326.75 | 1,323.03 | -0.21% | 3,390 |
| Oct 29, 2025 | 1,353.20 | 1,408.80 | 1,309.70 | 1,329.55 | 1,325.82 | 2.17% | 168,718 |
| Oct 28, 2025 | 1,279.00 | 1,305.60 | 1,271.40 | 1,301.30 | 1,297.65 | 1.86% | 4,645 |
| Oct 27, 2025 | 1,224.80 | 1,286.95 | 1,214.60 | 1,277.60 | 1,274.01 | 4.30% | 14,662 |
| Oct 24, 2025 | 1,230.05 | 1,250.55 | 1,217.85 | 1,224.90 | 1,221.46 | 0.13% | 1,955 |
| Oct 23, 2025 | 1,231.05 | 1,245.00 | 1,217.10 | 1,223.35 | 1,219.92 | -1.69% | 1,549 |
| Oct 21, 2025 | 1,268.95 | 1,268.95 | 1,227.80 | 1,244.40 | 1,240.91 | 0.08% | 872 |
| Oct 20, 2025 | 1,181.00 | 1,249.00 | 1,181.00 | 1,243.45 | 1,239.96 | 0.64% | 3,171 |
| Oct 17, 2025 | 1,205.05 | 1,242.25 | 1,205.05 | 1,235.50 | 1,232.03 | 1.25% | 3,572 |
| Oct 16, 2025 | 1,215.80 | 1,228.20 | 1,192.90 | 1,220.30 | 1,216.87 | 1.93% | 1,745 |
| Oct 15, 2025 | 1,174.00 | 1,213.90 | 1,165.00 | 1,197.20 | 1,193.84 | 2.61% | 3,930 |
| Oct 14, 2025 | 1,180.00 | 1,180.00 | 1,157.05 | 1,166.80 | 1,163.52 | - | 564 |
| Oct 13, 2025 | 1,175.05 | 1,189.90 | 1,160.95 | 1,166.80 | 1,163.52 | -2.62% | 6,380 |
| Oct 10, 2025 | 1,190.80 | 1,203.80 | 1,190.80 | 1,198.20 | 1,194.84 | 0.65% | 535 |
| Oct 9, 2025 | 1,176.50 | 1,196.00 | 1,175.15 | 1,190.50 | 1,187.16 | 1.20% | 2,235 |
| Oct 8, 2025 | 1,191.00 | 1,194.95 | 1,170.00 | 1,176.40 | 1,173.10 | -1.15% | 2,723 |
| Oct 7, 2025 | 1,188.25 | 1,200.00 | 1,185.00 | 1,190.10 | 1,186.76 | 0.14% | 1,162 |
| Oct 6, 2025 | 1,193.40 | 1,203.75 | 1,186.50 | 1,188.45 | 1,185.11 | -0.59% | 1,096 |
| Oct 3, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,195.55 | 1,192.19 | 2.33% | 4,089 |
| Oct 1, 2025 | 1,159.65 | 1,172.30 | 1,145.65 | 1,168.35 | 1,165.07 | 1.59% | 4,783 |
| Sep 30, 2025 | 1,189.95 | 1,189.95 | 1,141.50 | 1,150.05 | 1,146.82 | -0.85% | 4,303 |
| Sep 29, 2025 | 1,157.00 | 1,165.05 | 1,146.95 | 1,159.90 | 1,156.64 | 0.55% | 3,426 |
| Sep 26, 2025 | 1,191.45 | 1,191.45 | 1,136.05 | 1,153.60 | 1,150.36 | -1.24% | 3,535 |
| Sep 25, 2025 | 1,208.45 | 1,208.45 | 1,163.90 | 1,168.05 | 1,164.77 | -1.94% | 8,075 |
| Sep 24, 2025 | 1,211.55 | 1,223.95 | 1,185.30 | 1,191.10 | 1,187.76 | -1.69% | 8,109 |