DCM Shriram Industries Limited (DCMSRIND.NS) NSE

161.54

+1.8(+1.13%)

Updated at November 14 11:58AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 05, 2025159.25162.19162.19163158.3683,431
September 04, 2025160159.21159.21161.09158.55109,483
September 03, 2025158.97158.64158.64159.65157.7381,853
September 02, 2025157.7157.71157.71163.76156.8342,646
September 01, 2025157.9156.55156.55159.91155.62111,432
August 29, 2025157.6157.88157.88159.79153.661,048
August 28, 2025159.69157.19157.19162.05156.356,706
August 26, 2025160158.15158.15161.09157.5356,191
August 25, 2025162.95160.53160.53162.95160.176,340
August 22, 2025163.1161.34161.34165.39160.9488,549
August 21, 2025166.58163.94163.94168.6163.3271,481
August 20, 2025165.57166.58166.58167.76164.8350,409
August 19, 2025163.07165.57165.57167.29162.8355,854
August 18, 2025166.43163.07163.07166.8162.4267,189
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved