DCM Shriram Limited - DCMSHRIRAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,170.7	1,181.1	1,181.1	1,189	1,170.7	18,105
January 13, 2026	1,186.7	1,179.2	1,179.2	1,196	1,172.1	25,607
January 12, 2026	1,170.8	1,180.5	1,180.5	1,200	1,142.2	51,277
January 09, 2026	1,185	1,180.7	1,180.7	1,189.1	1,153.4	58,257
January 08, 2026	1,214	1,183.5	1,183.5	1,228.5	1,175	43,702
January 07, 2026	1,226	1,222.3	1,222.3	1,240	1,217	24,030
January 06, 2026	1,254	1,229.8	1,229.8	1,258.5	1,226.2	27,643
January 05, 2026	1,262.5	1,251.6	1,251.6	1,263.8	1,240	35,816
January 02, 2026	1,274.5	1,257.2	1,257.2	1,304.7	1,253.1	75,651
January 01, 2026	1,261	1,269.2	1,269.2	1,273.7	1,248.1	29,824
December 31, 2025	1,245	1,252.1	1,252.1	1,257.7	1,235.1	17,617
December 30, 2025	1,234.1	1,243.6	1,243.6	1,256.5	1,234.1	24,056
December 29, 2025	1,243.7	1,245.4	1,245.4	1,251.8	1,222.3	42,028
December 26, 2025	1,264.8	1,243.7	1,243.7	1,277.9	1,239	49,059
December 24, 2025	1,249.4	1,258.6	1,258.6	1,266	1,243.5	30,355
December 23, 2025	1,239	1,249.4	1,249.4	1,253	1,233	29,823
December 22, 2025	1,220.1	1,241.6	1,241.6	1,250	1,220	55,392
December 19, 2025	1,215	1,212.5	1,212.5	1,222.8	1,201.7	36,224
December 18, 2025	1,225	1,217.2	1,217.2	1,233	1,205.2	45,309
December 17, 2025	1,235	1,224	1,224	1,245.7	1,220.4	53,415
December 16, 2025	1,253.5	1,237.7	1,237.7	1,254.9	1,232.8	51,340
December 15, 2025	1,240	1,253.5	1,253.5	1,261.7	1,236	98,312
December 12, 2025	1,246.1	1,244.8	1,244.8	1,267	1,240	254,510
December 11, 2025	1,221.9	1,273.8	1,273.8	1,324.9	1,221.9	7.22M
December 10, 2025	1,224.7	1,206.7	1,206.7	1,235.7	1,201.6	31,314
December 09, 2025	1,196.5	1,224.7	1,224.7	1,229	1,186.9	36,118
December 08, 2025	1,220.9	1,202.6	1,202.6	1,245.9	1,200.2	61,874
December 05, 2025	1,227	1,220.9	1,220.9	1,232.5	1,215.8	27,361
December 04, 2025	1,221.4	1,227	1,227	1,232.8	1,210.2	38,728
December 03, 2025	1,220.6	1,221.3	1,221.3	1,229.5	1,210	32,465
December 02, 2025	1,207.3	1,220.6	1,220.6	1,237.4	1,196.2	61,703
December 01, 2025	1,214.5	1,206.9	1,206.9	1,228.9	1,200.7	34,142
November 28, 2025	1,231.1	1,216	1,216	1,239	1,210	49,650
November 27, 2025	1,246.3	1,228.6	1,228.6	1,251.6	1,212.8	101,811
November 26, 2025	1,189	1,259	1,259	1,279	1,180.3	174,498
November 25, 2025	1,194.9	1,189.7	1,189.7	1,208.8	1,178.2	85,092
November 24, 2025	1,254.1	1,201.3	1,201.3	1,259.1	1,194.6	305,298
November 21, 2025	1,174.3	1,268.5	1,268.5	1,279	1,169.3	3.15M
November 19, 2025	1,201	1,177.9	1,177.9	1,201	1,166	36,742
November 18, 2025	1,212	1,190.6	1,190.6	1,250	1,185.1	41,276
November 17, 2025	1,230.1	1,211	1,211	1,242.8	1,198.9	61,623
November 14, 2025	1,235.6	1,236.4	1,236.4	1,246.8	1,225.1	27,146
November 13, 2025	1,242.7	1,235	1,235	1,244.4	1,227.1	23,191
November 12, 2025	1,237	1,236.2	1,236.2	1,245	1,228	33,662
November 11, 2025	1,242	1,234.7	1,234.7	1,249.9	1,228	19,215
November 10, 2025	1,242	1,246.3	1,246.3	1,262	1,230	38,549
November 07, 2025	1,225	1,243.9	1,243.9	1,260.3	1,215.1	55,240
November 06, 2025	1,235	1,230	1,230	1,245.3	1,209.6	78,184
November 04, 2025	1,280.9	1,249.1	1,249.1	1,283.8	1,240.2	66,878
November 03, 2025	1,286	1,277.2	1,277.2	1,291.4	1,265	46,275
October 31, 2025	1,322.9	1,281.2	1,277.6	1,324	1,275	74,045
October 30, 2025	1,335	1,325.9	1,322.17	1,340.6	1,317.1	95,317
October 29, 2025	1,347	1,330.2	1,326.46	1,409	1,311.1	3.29M
October 28, 2025	1,280.4	1,302.3	1,298.64	1,304.9	1,270	103,985
October 27, 2025	1,231.1	1,278.5	1,274.91	1,287.1	1,213.6	215,370
October 24, 2025	1,226.2	1,224.7	1,221.26	1,249.1	1,218.1	36,012
October 23, 2025	1,244.8	1,226	1,226	1,249.5	1,217.1	41,285
October 21, 2025	1,251.6	1,242.6	1,242.6	1,254.5	1,230.1	19,293
October 20, 2025	1,248	1,245.4	1,245.4	1,250.7	1,221.5	27,429
October 17, 2025	1,219.9	1,234.4	1,234.4	1,243.5	1,210.1	56,709

DCM Shriram Limited (DCMSHRIRAM.NS) NSE