DCM Shriram Limited (NSE:DCMSHRIRAM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,227.00 | 1,232.50 | 1,215.80 | 1,220.90 | 1,220.90 | -0.50% | 27,361 |
| Dec 4, 2025 | 1,221.40 | 1,232.80 | 1,210.20 | 1,227.00 | 1,227.00 | 0.47% | 38,728 |
| Dec 3, 2025 | 1,220.60 | 1,229.50 | 1,210.00 | 1,221.30 | 1,221.30 | 0.06% | 32,311 |
| Dec 2, 2025 | 1,207.30 | 1,237.40 | 1,196.20 | 1,220.60 | 1,220.60 | 1.14% | 61,688 |
| Dec 1, 2025 | 1,214.50 | 1,228.90 | 1,200.70 | 1,206.90 | 1,206.90 | -0.75% | 34,142 |
| Nov 28, 2025 | 1,231.10 | 1,239.00 | 1,210.00 | 1,216.00 | 1,216.00 | -1.03% | 49,645 |
| Nov 27, 2025 | 1,246.30 | 1,251.60 | 1,212.80 | 1,228.60 | 1,228.60 | -2.41% | 101,764 |
| Nov 26, 2025 | 1,189.00 | 1,279.00 | 1,180.30 | 1,259.00 | 1,259.00 | 5.82% | 174,473 |
| Nov 25, 2025 | 1,194.90 | 1,208.80 | 1,178.20 | 1,189.70 | 1,189.70 | -0.97% | 85,091 |
| Nov 24, 2025 | 1,254.10 | 1,259.10 | 1,194.60 | 1,201.30 | 1,201.30 | -5.30% | 305,298 |
| Nov 21, 2025 | 1,174.30 | 1,279.00 | 1,169.30 | 1,268.50 | 1,268.50 | 8.03% | 3,153,475 |
| Nov 20, 2025 | 1,186.50 | 1,188.80 | 1,169.50 | 1,174.20 | 1,174.20 | -0.31% | 23,788 |
| Nov 19, 2025 | 1,201.00 | 1,201.00 | 1,166.00 | 1,177.90 | 1,177.90 | -1.07% | 36,669 |
| Nov 18, 2025 | 1,212.00 | 1,250.00 | 1,185.10 | 1,190.60 | 1,190.60 | -1.68% | 41,270 |
| Nov 17, 2025 | 1,230.10 | 1,242.80 | 1,198.90 | 1,211.00 | 1,211.00 | -2.05% | 61,617 |
| Nov 14, 2025 | 1,235.60 | 1,246.80 | 1,225.10 | 1,236.40 | 1,236.40 | 0.10% | 27,146 |
| Nov 13, 2025 | 1,242.70 | 1,244.40 | 1,227.10 | 1,235.20 | 1,235.20 | -0.08% | 23,126 |
| Nov 12, 2025 | 1,237.00 | 1,245.00 | 1,228.00 | 1,236.20 | 1,236.20 | 0.12% | 33,662 |
| Nov 11, 2025 | 1,242.00 | 1,249.90 | 1,228.00 | 1,234.70 | 1,234.70 | -0.93% | 19,202 |
| Nov 10, 2025 | 1,242.00 | 1,262.00 | 1,230.00 | 1,246.30 | 1,246.30 | 0.19% | 38,549 |
| Nov 7, 2025 | 1,225.00 | 1,260.30 | 1,215.10 | 1,243.90 | 1,243.90 | 1.13% | 55,239 |
| Nov 6, 2025 | 1,235.00 | 1,245.30 | 1,209.60 | 1,230.00 | 1,230.00 | -1.53% | 78,092 |
| Nov 4, 2025 | 1,280.90 | 1,283.80 | 1,240.20 | 1,249.10 | 1,249.10 | -2.20% | 66,878 |
| Nov 3, 2025 | 1,286.00 | 1,291.40 | 1,265.00 | 1,277.20 | 1,277.20 | -0.31% | 46,270 |
| Oct 31, 2025 | 1,322.90 | 1,324.00 | 1,275.00 | 1,281.20 | 1,277.60 | -3.37% | 74,045 |
| Oct 30, 2025 | 1,335.00 | 1,340.60 | 1,317.10 | 1,325.90 | 1,322.17 | -0.32% | 95,262 |
| Oct 29, 2025 | 1,347.00 | 1,409.00 | 1,311.10 | 1,330.20 | 1,326.46 | 2.14% | 3,288,030 |
| Oct 28, 2025 | 1,280.40 | 1,304.90 | 1,270.00 | 1,302.30 | 1,298.64 | 1.86% | 103,957 |
| Oct 27, 2025 | 1,231.10 | 1,287.10 | 1,213.60 | 1,278.50 | 1,274.91 | 4.39% | 215,370 |
| Oct 24, 2025 | 1,226.20 | 1,249.10 | 1,218.10 | 1,224.70 | 1,221.26 | -0.11% | 35,975 |
| Oct 23, 2025 | 1,244.80 | 1,249.50 | 1,217.10 | 1,226.00 | 1,222.56 | -1.34% | 41,149 |
| Oct 21, 2025 | 1,251.60 | 1,254.50 | 1,230.10 | 1,242.60 | 1,239.11 | -0.22% | 19,293 |
| Oct 20, 2025 | 1,248.00 | 1,250.70 | 1,221.50 | 1,245.40 | 1,241.90 | 0.89% | 27,398 |
| Oct 17, 2025 | 1,219.90 | 1,243.50 | 1,210.10 | 1,234.40 | 1,230.93 | 1.30% | 56,659 |
| Oct 16, 2025 | 1,219.20 | 1,229.20 | 1,190.10 | 1,218.50 | 1,215.08 | 1.39% | 60,987 |
| Oct 15, 2025 | 1,175.00 | 1,216.10 | 1,164.60 | 1,201.80 | 1,198.42 | 3.03% | 82,085 |
| Oct 14, 2025 | 1,179.00 | 1,179.00 | 1,156.00 | 1,166.50 | 1,163.22 | -0.05% | 38,011 |
| Oct 13, 2025 | 1,180.00 | 1,190.50 | 1,160.50 | 1,167.10 | 1,163.82 | -2.55% | 57,316 |
| Oct 10, 2025 | 1,191.20 | 1,205.00 | 1,190.00 | 1,197.60 | 1,194.23 | 0.54% | 29,917 |
| Oct 9, 2025 | 1,175.70 | 1,197.90 | 1,173.80 | 1,191.20 | 1,187.85 | 1.32% | 25,338 |
| Oct 8, 2025 | 1,190.10 | 1,194.50 | 1,170.00 | 1,175.70 | 1,172.40 | -1.21% | 28,390 |
| Oct 7, 2025 | 1,197.70 | 1,201.80 | 1,185.70 | 1,190.10 | 1,186.76 | 0.02% | 31,688 |
| Oct 6, 2025 | 1,190.00 | 1,204.50 | 1,185.10 | 1,189.90 | 1,186.56 | -0.50% | 51,197 |
| Oct 3, 2025 | 1,177.70 | 1,199.50 | 1,169.70 | 1,195.90 | 1,192.54 | 2.26% | 56,224 |
| Oct 1, 2025 | 1,152.00 | 1,171.90 | 1,147.50 | 1,169.50 | 1,166.21 | 1.88% | 42,400 |
| Sep 30, 2025 | 1,162.00 | 1,164.50 | 1,141.30 | 1,147.90 | 1,144.67 | -0.90% | 38,197 |
| Sep 29, 2025 | 1,158.30 | 1,166.60 | 1,143.00 | 1,158.30 | 1,155.05 | 0.41% | 48,738 |
| Sep 26, 2025 | 1,165.00 | 1,165.70 | 1,133.30 | 1,153.60 | 1,150.36 | -1.28% | 126,996 |
| Sep 25, 2025 | 1,191.00 | 1,201.90 | 1,162.90 | 1,168.50 | 1,165.22 | -1.89% | 84,739 |
| Sep 24, 2025 | 1,207.00 | 1,223.40 | 1,185.30 | 1,191.00 | 1,187.65 | -1.64% | 115,248 |