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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,177.7	1,195.9	1,195.9	1,199.5	1,169.7	56,224
October 01, 2025	1,152	1,169.5	1,169.5	1,171.9	1,147.5	42,456
September 30, 2025	1,162	1,147.9	1,147.9	1,164.5	1,141.3	38,197
September 29, 2025	1,158.3	1,158.3	1,158.3	1,166.6	1,143	48,738
September 26, 2025	1,165	1,153.6	1,153.6	1,165.7	1,133.3	126,854
September 25, 2025	1,191	1,168.5	1,168.5	1,201.9	1,162.9	84,914
September 24, 2025	1,207	1,191	1,191	1,223.4	1,185.3	115,248
September 23, 2025	1,237.8	1,210.9	1,210.9	1,252	1,205.1	144,399
September 22, 2025	1,255.3	1,235.2	1,235.2	1,261.8	1,230.1	149,682
September 19, 2025	1,309	1,255.3	1,255.3	1,313	1,251	313,959
September 18, 2025	1,328.1	1,313.9	1,313.9	1,359	1,310	650,927
September 17, 2025	1,225	1,379.7	1,379.7	1,414.4	1,219.3	4.33M
September 16, 2025	1,215	1,225.4	1,225.4	1,231.8	1,212.5	33,920
September 15, 2025	1,222	1,217.8	1,217.8	1,234.5	1,214.8	82,822
September 12, 2025	1,236	1,225.5	1,225.5	1,243	1,222	36,164
September 11, 2025	1,235.1	1,235	1,235	1,259	1,228.4	53,879
September 10, 2025	1,243	1,235.1	1,235.1	1,248	1,225.5	65,642
September 09, 2025	1,252	1,236.6	1,236.6	1,254	1,232	41,201
September 08, 2025	1,243.9	1,245	1,245	1,250	1,234.1	27,590
September 05, 2025	1,250	1,243.4	1,243.4	1,250	1,234.9	50,038
September 04, 2025	1,250	1,250	1,250	1,252	1,231	94,101
September 03, 2025	1,260	1,240.2	1,240.2	1,263.2	1,230	62,433
September 02, 2025	1,220	1,241.2	1,241.2	1,260	1,220	61,162
September 01, 2025	1,241.1	1,223	1,223	1,250	1,212.7	78,526
August 29, 2025	1,238	1,241.1	1,241.1	1,251.2	1,226	37,103
August 28, 2025	1,251.5	1,237.8	1,237.8	1,255.2	1,219.1	40,833
August 26, 2025	1,241.5	1,242.7	1,242.7	1,259	1,225	59,188
August 25, 2025	1,265	1,241.5	1,241.5	1,272	1,240	43,773
August 22, 2025	1,270.5	1,265.2	1,265.2	1,289.9	1,260.7	58,902
August 21, 2025	1,266.1	1,263.6	1,263.6	1,304.9	1,260.9	61,705
August 20, 2025	1,265	1,266.1	1,266.1	1,277.1	1,247.7	48,133
August 19, 2025	1,279	1,264.8	1,264.8	1,286	1,259	46,704
August 18, 2025	1,285	1,269.8	1,269.8	1,305.8	1,261.9	53,323
August 14, 2025	1,332.7	1,282.9	1,282.9	1,342.4	1,273.2	71,732
August 13, 2025	1,340	1,333	1,333	1,340.1	1,324	61,092
August 12, 2025	1,363.8	1,343.6	1,343.6	1,374	1,312.3	101,644
August 11, 2025	1,352.3	1,367.3	1,367.3	1,377.9	1,321.4	48,783
August 08, 2025	1,350	1,352.3	1,352.3	1,368	1,325	58,697
August 07, 2025	1,377.5	1,344.3	1,344.3	1,377.5	1,311.2	73,286
August 06, 2025	1,376	1,377.6	1,377.6	1,396.2	1,362	73,526
August 05, 2025	1,387	1,382.6	1,382.6	1,399	1,361	40,399
August 04, 2025	1,386	1,377	1,373.6	1,391.8	1,362.3	60,536
August 01, 2025	1,437.5	1,374.3	1,374.3	1,439.5	1,366.9	83,339
July 31, 2025	1,400	1,429.6	1,429.6	1,460	1,400	155,145
July 30, 2025	1,426.2	1,424.5	1,424.5	1,442	1,399	105,065
July 29, 2025	1,385.9	1,422.2	1,422.2	1,433.5	1,348.1	117,831
July 28, 2025	1,391.4	1,385.9	1,385.9	1,414.9	1,366.1	97,838
July 25, 2025	1,430.1	1,397.5	1,397.5	1,430.1	1,375	141,935
July 24, 2025	1,443.9	1,430.3	1,430.3	1,502.3	1,420.5	447,149
July 23, 2025	1,398	1,442.1	1,442.1	1,455.9	1,383.6	277,548
July 22, 2025	1,379	1,398.4	1,398.4	1,427.4	1,357	281,850
July 21, 2025	1,410.2	1,388.6	1,388.6	1,424.5	1,382	105,738
July 18, 2025	1,413	1,408.2	1,408.2	1,414.6	1,385.1	101,928
July 17, 2025	1,415	1,406.3	1,406.3	1,446.5	1,399	151,407
July 16, 2025	1,410.5	1,410	1,410	1,431.3	1,397.6	174,596
July 15, 2025	1,361	1,402.4	1,402.4	1,437	1,361	613,057
July 14, 2025	1,355.3	1,365.1	1,365.1	1,375	1,343.9	109,447
July 11, 2025	1,363.3	1,350.2	1,350.2	1,370	1,324.6	254,879
July 10, 2025	1,406	1,356.8	1,356.8	1,417	1,350.5	150,768
July 09, 2025	1,406	1,401.2	1,401.2	1,429.7	1,384.3	251,645

DCM Shriram Limited (DCMSHRIRAM.NS) NSE