DCM Shriram Industries Limited (DCMSRIND.NS) NSE

166.01

-0.59(-0.35%)

Updated at December 05 10:15AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025168.4166.6166.6168.52165.8831,582
December 03, 2025170.4168.27168.27170.45166.7929,295
December 02, 2025173.41168.78168.78174.24168.0266,883
December 01, 2025173174.77174.77176171.53117,059
November 28, 2025171.1173.12173.12174.9170136,735
November 27, 2025170.45170.94170.94172.22168.457,860
November 26, 2025171.46171.19171.19172170.1149,627
November 25, 2025168171.46171.46173.24168121,365
November 24, 2025170.4170.47170.47172.8167346,600
November 21, 2025165.83165.32165.32167.01162.0897,643
November 19, 2025166.46166.18166.18167.5164.0132,251
November 18, 2025164.75166.11166.11167.39162.02133,340
November 17, 2025160.5164.91164.91165.75160.4108,177
November 14, 2025160.3160.2160.2162.8516041,242
November 13, 2025160.76159.74159.74161.73159.3928,652
November 12, 2025160160.27160.27162.5159.5647,617
November 11, 2025160.82160.59160.59167.69157.4594,283
November 10, 2025155.33161.22161.22162.88155.33112,688
November 07, 2025155.81156.98156.98157.75152.4117,810
November 06, 2025160.25156.18156.18166155.2355,129
November 04, 2025172170.78170.78173.41170.132,867
November 03, 2025173.39172.1172.1175171.559,020
October 31, 2025173.5172.93172.93176.3169.83105,498
October 30, 2025175.99171.78171.78176.19167.81115,263
October 29, 2025175175.41175.41179.9171.35297,973
October 28, 2025172.28171.05171.05173.89170.3931,927
October 27, 2025171.45173.55173.55174.98171.4565,889
October 24, 2025175.7173.17173.17175.7172.3849,613
October 23, 2025179174.46174.46179.01174127,595
October 21, 2025176.11176.4176.4179.6174.1596,566
October 20, 2025175.8175.62175.62176.24172.8236,607
October 17, 2025171.17173.96173.96174.49171.1782,281
October 16, 2025170173.78173.78176.1169.19251,751
October 15, 2025169.19169.75169.75172.48166.597,068
October 14, 2025167.8168.34168.34173163.77250,872
October 13, 2025166.97167.75167.75169.61166.2104,890
October 10, 2025170.06168168171.43167.0282,765
October 09, 2025170.15169.66169.66172.27168.5588,047
October 08, 2025174.61171.67171.67175.4170.2113,720
October 07, 2025175.42173.23173.23175.42171.05106,938
October 06, 2025176.91176.38176.38180174.3419,633
October 03, 2025171.02175.51175.51176170295,823
October 01, 2025165.1172.19172.19181.9165.11.12M
September 30, 2025163.2163.48163.48165161.574,324
September 29, 2025163.85161.58161.58165.26161.244,778
September 26, 2025169.19163.63163.63169.1916381,468
September 25, 2025169.2168.35168.35170.2916759,627
September 24, 2025171.1169.64169.64172.49168.95117,427
September 23, 2025166.48171.23171.23176.78165.01324,771
September 22, 2025166.05166.48166.48168.29165.551,654
September 19, 2025167.14166.88166.88168.73166.641,346
September 18, 2025172168.48168.48174167.02119,631
September 17, 2025165.85170.29170.29174.4165.23545,338
September 16, 2025165.1164.18164.18166.4516446,302
September 15, 2025167.26165.71165.71168.1516557,632
September 12, 2025166.2167.26167.26169.88165.7668,502
September 11, 2025169.14166.16166.16172.6165.1193,318
September 10, 2025166.5169.14169.14172.28165.1683,350
September 09, 2025162.87166.73166.73167.7162.2599,519
September 08, 2025162.21162.25162.25163.9160.9965,602
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved