New Zealand markets closed

DCM Shriram Industries Limited (523369.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024230.95234.00230.00231.05231.0517,508
20 Jun 2024231.95235.95227.85228.55228.5530,814
18 Jun 2024241.70241.75231.60235.25235.2547,580
17 Jun 2024------
14 Jun 2024228.05240.15226.95237.00237.0085,057
13 Jun 2024224.95234.00222.50228.30228.3058,134
12 Jun 2024218.55224.95218.00222.25222.2532,044
11 Jun 2024218.85218.85211.10215.50215.5016,881
10 Jun 2024214.95217.00210.00211.05211.058,446
07 Jun 2024203.75214.90203.00210.30210.3014,396
06 Jun 2024207.55210.00202.10204.30204.3014,342
05 Jun 2024186.00203.45185.65201.20201.2034,135
04 Jun 2024218.80218.80184.35193.70193.7077,359
03 Jun 2024219.95223.60214.25219.00219.0024,664
31 May 2024209.15215.05209.00212.30212.3017,652
30 May 2024220.85220.85208.65209.80209.8015,196
29 May 2024214.50221.45213.80216.55216.5523,517
28 May 2024227.00227.90212.00214.15214.1536,443
24 May 2024233.20233.20223.55227.40227.4041,528
23 May 2024228.95234.00224.15228.70228.7056,903
22 May 2024226.05232.55224.05229.85229.8543,459
21 May 2024222.00228.00215.00223.65223.6559,580
20 May 2024------
17 May 2024205.00217.50204.50215.25215.2536,749
16 May 2024201.05208.00201.05202.80202.8028,084
15 May 2024201.30204.35200.15201.20201.2015,050
14 May 2024196.15200.15196.15199.45199.4524,343
13 May 2024199.85199.85190.20194.45194.4515,136
10 May 2024196.05198.35193.80195.10195.1031,109
09 May 2024199.35201.35192.55195.80195.8064,451
08 May 2024196.55200.40196.55199.85199.856,963
07 May 2024198.05199.95194.20197.20197.2027,024
06 May 2024206.05209.75199.55201.05201.0526,910
03 May 2024210.75213.55204.40205.75205.7564,157
02 May 2024207.05212.00205.00211.55211.5544,966
01 May 2024------
30 Apr 2024204.30211.50203.55206.55206.5564,742
29 Apr 2024198.45209.65196.45203.15203.1583,765
26 Apr 2024195.60195.60190.15190.95190.9530,648
25 Apr 2024186.75196.85186.75193.00193.0014,883
24 Apr 2024188.00192.50187.20188.90188.9032,650
23 Apr 2024189.35191.30187.05187.75187.7551,503
22 Apr 2024193.55195.55188.15188.85188.8572,142
19 Apr 2024190.45194.40185.20192.50192.5049,976
18 Apr 2024190.00196.90188.95190.75190.7579,618
17 Apr 2024------
16 Apr 2024187.90193.80186.35190.80190.809,598
15 Apr 2024185.15192.95183.00188.65188.6554,970
12 Apr 2024201.65201.65192.65193.25193.2591,455
11 Apr 2024------
10 Apr 2024196.85205.00196.50203.90203.9045,736
10 Apr 20242 Dividend
09 Apr 2024199.85202.50195.35198.80196.8051,089
08 Apr 2024206.10206.35199.25200.25198.2427,866
05 Apr 2024193.45206.95193.45202.05200.0279,125
04 Apr 2024191.45197.35188.15195.85193.8816,415
03 Apr 2024192.00192.00186.00187.70185.8130,742
02 Apr 2024189.95189.95184.45188.15186.2667,286
01 Apr 2024185.70188.90185.15187.70185.81148,261
28 Mar 2024180.40185.80177.25183.05181.2165,211
27 Mar 2024185.15185.15176.00176.85175.0773,532
26 Mar 2024192.65192.65181.50182.00180.1714,872
25 Mar 2024------
22 Mar 2024184.95193.60182.95189.35187.4555,057
21 Mar 2024180.15184.80177.85183.30181.467,486
20 Mar 2024176.15179.90173.30177.10175.3220,983
19 Mar 2024175.10180.95172.90177.65175.8617,003
18 Mar 2024176.35179.70173.55177.35175.5731,592
15 Mar 2024------
14 Mar 2024161.30177.70157.35175.05173.2934,483
13 Mar 2024178.00178.00161.60164.55162.8964,935
12 Mar 2024172.95177.60168.25173.55171.8027,143
11 Mar 2024192.90192.90172.65173.85172.1030,375
08 Mar 2024------
07 Mar 2024181.70186.75180.05182.75180.9130,947
06 Mar 2024184.80185.55177.85180.70178.8829,191
05 Mar 2024189.55195.00185.00185.55183.6842,481
04 Mar 2024192.20197.00187.35189.75187.8452,089
01 Mar 2024192.05197.60192.05194.40192.4411,482
29 Feb 2024198.95198.95190.65192.65190.7135,769
28 Feb 2024209.50209.50191.00192.40190.4637,597
27 Feb 2024204.75211.90203.45204.50202.4422,877
26 Feb 2024213.55214.95206.50207.85205.7630,866
23 Feb 2024218.10219.00211.05213.45211.3014,015
22 Feb 2024215.65218.85210.45216.10213.9312,073
21 Feb 2024215.00222.15210.60211.40209.2725,140
20 Feb 2024227.90227.90216.05216.80214.6220,860
16 Feb 2024226.65228.00213.45214.70212.5469,227
15 Feb 2024215.35224.90213.40223.75221.5059,576
14 Feb 2024207.30218.55205.55212.30210.16130,681
13 Feb 2024190.65212.95184.45209.70207.59140,352
12 Feb 2024201.95201.95182.80190.75188.8374,423
09 Feb 2024204.45204.55186.50196.80194.8268,747
08 Feb 2024198.70207.95195.40200.60198.5865,069
07 Feb 2024194.95205.35194.90198.75196.7560,859
06 Feb 2024183.55194.95183.55191.45189.5251,897
05 Feb 2024193.25194.00184.30186.65184.7739,743
02 Feb 2024186.35197.00186.35193.20191.2634,324
01 Feb 2024185.95188.85184.25185.65183.7826,114
31 Jan 2024190.00193.50183.35185.10183.2428,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...