DCM Shriram Limited (DCMSHRIRAM.NS) NSE

1,225.50

-9.5(-0.77%)

Updated at September 12 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 20251,2361,225.51,225.51,2431,22236,164
September 11, 20251,235.11,2351,2351,2591,228.453,879
September 10, 20251,2431,235.11,235.11,2481,225.565,642
September 09, 20251,2521,236.61,236.61,2541,23241,201
September 08, 20251,243.91,2451,2451,2501,234.127,590
September 05, 20251,2501,243.41,243.41,2501,234.950,038
September 04, 20251,2501,2501,2501,2521,23194,101
September 03, 20251,2601,240.21,240.21,263.21,23062,433
September 02, 20251,2201,241.21,241.21,2601,22061,162
September 01, 20251,241.11,2231,2231,2501,212.778,526
August 29, 20251,2381,241.11,241.11,251.21,22637,103
August 28, 20251,251.51,237.81,237.81,255.21,219.140,833
August 26, 20251,241.51,242.71,242.71,2591,22559,188
August 25, 20251,2651,241.51,241.51,2721,24043,773
August 22, 20251,270.51,265.21,265.21,289.91,260.758,902
August 21, 20251,266.11,263.61,263.61,304.91,260.961,705
August 20, 20251,2651,266.11,266.11,277.11,247.748,133
August 19, 20251,2791,264.81,264.81,2861,25946,704
August 18, 20251,2851,269.81,269.81,305.81,261.953,323
August 14, 20251,332.71,282.91,282.91,342.41,273.271,732
August 13, 20251,3401,3331,3331,340.11,32461,092
August 12, 20251,363.81,343.61,343.61,3741,312.3101,644
August 11, 20251,352.31,367.31,367.31,377.91,321.448,783
August 08, 20251,3501,352.31,352.31,3681,32558,697
August 07, 20251,377.51,344.31,344.31,377.51,311.273,286
August 06, 20251,3761,377.61,377.61,396.21,36273,526
August 05, 20251,3871,382.61,382.61,3991,36140,399
August 04, 20251,3861,3771,373.61,391.81,362.360,536
August 01, 20251,437.51,374.31,374.31,439.51,366.983,339
July 31, 20251,4001,429.61,429.61,4601,400155,145
July 30, 20251,426.21,424.51,424.51,4421,399105,065
July 29, 20251,385.91,422.21,422.21,433.51,348.1117,831
July 28, 20251,391.41,385.91,385.91,414.91,366.197,838
July 25, 20251,430.11,397.51,397.51,430.11,375141,935
July 24, 20251,443.91,430.31,430.31,502.31,420.5447,149
July 23, 20251,3981,442.11,442.11,455.91,383.6277,548
July 22, 20251,3791,398.41,398.41,427.41,357281,850
July 21, 20251,410.21,388.61,388.61,424.51,382105,738
July 18, 20251,4131,408.21,408.21,414.61,385.1101,928
July 17, 20251,4151,406.31,406.31,446.51,399151,407
July 16, 20251,410.51,4101,4101,431.31,397.6174,596
July 15, 20251,3611,402.41,402.41,4371,361613,057
July 14, 20251,355.31,365.11,365.11,3751,343.9109,447
July 11, 20251,363.31,350.21,350.21,3701,324.6254,879
July 10, 20251,4061,356.81,356.81,4171,350.5150,768
July 09, 20251,4061,401.21,401.21,429.71,384.3251,645
July 08, 20251,370.11,406.11,406.11,4301,361.8362,198
July 07, 20251,355.21,396.11,396.11,439.91,333787,722
July 04, 20251,4291,355.21,355.21,4501,3412.23M
July 03, 20251,2351,425.51,425.51,474.91,224.38.33M
July 02, 20251,218.31,237.91,237.91,246.11,202.176,950
July 01, 20251,232.81,219.11,219.11,241.61,20645,378
June 30, 20251,1851,232.81,232.81,2531,185302,225
June 27, 20251,2101,180.71,180.71,218.71,157.9197,006
June 26, 20251,207.51,202.31,202.31,216.11,194.243,623
June 25, 20251,1811,200.61,200.61,2091,17768,436
June 24, 20251,186.31,181.61,181.61,1941,151.1103,024
June 23, 20251,1581,185.61,185.61,188.71,157.269,240
June 20, 20251,168.21,175.51,175.51,196.31,157.1310,577
June 19, 20251,1671,168.61,168.61,1721,152.489,401
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved