DCM Shriram Limited (DCMSHRIRAM.NS) NSE

1,255.30

+5.9(+0.47%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,249.41,258.61,258.61,2661,243.530,355
December 23, 20251,2391,249.41,249.41,2531,23329,823
December 22, 20251,220.11,241.61,241.61,2501,22055,392
December 19, 20251,2151,212.51,212.51,222.81,201.736,224
December 18, 20251,2251,217.21,217.21,2331,205.245,309
December 17, 20251,2351,2241,2241,245.71,220.453,415
December 16, 20251,253.51,237.71,237.71,254.91,232.851,340
December 15, 20251,2401,253.51,253.51,261.71,23698,312
December 12, 20251,246.11,244.81,244.81,2671,240254,510
December 11, 20251,221.91,273.81,273.81,324.91,221.97.22M
December 10, 20251,224.71,206.71,206.71,235.71,201.631,314
December 09, 20251,196.51,224.71,224.71,2291,186.936,118
December 08, 20251,220.91,202.61,202.61,245.91,200.261,874
December 05, 20251,2271,220.91,220.91,232.51,215.827,361
December 04, 20251,221.41,2271,2271,232.81,210.238,728
December 03, 20251,220.61,221.31,221.31,229.51,21032,465
December 02, 20251,207.31,220.61,220.61,237.41,196.261,703
December 01, 20251,214.51,206.91,206.91,228.91,200.734,142
November 28, 20251,231.11,2161,2161,2391,21049,650
November 27, 20251,246.31,228.61,228.61,251.61,212.8101,811
November 26, 20251,1891,2591,2591,2791,180.3174,498
November 25, 20251,194.91,189.71,189.71,208.81,178.285,092
November 24, 20251,254.11,201.31,201.31,259.11,194.6305,298
November 21, 20251,174.31,268.51,268.51,2791,169.33.15M
November 19, 20251,2011,177.91,177.91,2011,16636,742
November 18, 20251,2121,190.61,190.61,2501,185.141,276
November 17, 20251,230.11,2111,2111,242.81,198.961,623
November 14, 20251,235.61,236.41,236.41,246.81,225.127,146
November 13, 20251,242.71,2351,2351,244.41,227.123,191
November 12, 20251,2371,236.21,236.21,2451,22833,662
November 11, 20251,2421,234.71,234.71,249.91,22819,215
November 10, 20251,2421,246.31,246.31,2621,23038,549
November 07, 20251,2251,243.91,243.91,260.31,215.155,240
November 06, 20251,2351,2301,2301,245.31,209.678,184
November 04, 20251,280.91,249.11,249.11,283.81,240.266,878
November 03, 20251,2861,277.21,277.21,291.41,26546,275
October 31, 20251,322.91,281.21,277.61,3241,27574,045
October 30, 20251,3351,325.91,322.171,340.61,317.195,317
October 29, 20251,3471,330.21,326.461,4091,311.13.29M
October 28, 20251,280.41,302.31,298.641,304.91,270103,985
October 27, 20251,231.11,278.51,274.911,287.11,213.6215,370
October 24, 20251,226.21,224.71,221.261,249.11,218.136,012
October 23, 20251,244.81,2261,2261,249.51,217.141,285
October 21, 20251,251.61,242.61,242.61,254.51,230.119,293
October 20, 20251,2481,245.41,245.41,250.71,221.527,429
October 17, 20251,219.91,234.41,234.41,243.51,210.156,709
October 16, 20251,219.21,218.51,218.51,229.21,190.160,999
October 15, 20251,1751,201.81,201.81,216.11,164.682,085
October 14, 20251,1791,166.51,166.51,1791,15638,011
October 13, 20251,1801,167.11,167.11,190.51,160.557,316
October 10, 20251,191.21,197.61,197.61,2051,19029,917
October 09, 20251,175.71,191.21,191.21,197.91,173.825,338
October 08, 20251,190.11,175.71,175.71,194.51,17028,392
October 07, 20251,197.71,190.11,190.11,201.81,185.731,747
October 06, 20251,1901,189.91,189.91,204.51,185.151,198
October 03, 20251,177.71,195.91,195.91,199.51,169.756,224
October 01, 20251,1521,169.51,169.51,171.91,147.542,456
September 30, 20251,1621,147.91,147.91,164.51,141.338,197
September 29, 20251,158.31,158.31,158.31,166.61,14348,738
September 26, 20251,1651,153.61,153.61,165.71,133.3126,854
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved