DCM Shriram Industries Limited (523369.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 217.05 | 220.85 | 214.10 | 218.55 | 218.55 | 10,730 |
| 25 Jul 2024 | 221.30 | 222.15 | 214.05 | 215.30 | 215.30 | 14,273 |
| 24 Jul 2024 | 216.00 | 226.90 | 215.00 | 218.35 | 218.35 | 24,764 |
| 23 Jul 2024 | 213.00 | 215.35 | 200.75 | 213.25 | 213.25 | 11,581 |
| 22 Jul 2024 | 212.10 | 213.90 | 206.60 | 212.55 | 212.55 | 16,969 |
| 19 Jul 2024 | 221.20 | 221.20 | 211.05 | 212.10 | 212.10 | 13,163 |
| 18 Jul 2024 | 229.90 | 229.90 | 220.65 | 221.10 | 221.10 | 15,890 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 221.00 | 232.00 | 220.40 | 225.55 | 225.55 | 39,300 |
| 15 Jul 2024 | 210.45 | 220.00 | 210.45 | 218.80 | 218.80 | 18,699 |
| 12 Jul 2024 | 219.60 | 224.85 | 216.25 | 217.20 | 217.20 | 17,748 |
| 11 Jul 2024 | 219.45 | 224.55 | 218.00 | 219.60 | 219.60 | 7,235 |
| 10 Jul 2024 | 223.00 | 227.70 | 215.05 | 217.85 | 217.85 | 23,534 |
| 09 Jul 2024 | 227.65 | 229.55 | 217.85 | 223.15 | 223.15 | 16,482 |
| 08 Jul 2024 | 217.95 | 230.00 | 213.70 | 225.65 | 225.65 | 38,931 |
| 05 Jul 2024 | 226.50 | 226.50 | 210.45 | 211.95 | 211.95 | 29,032 |
| 03 Jul 2024 | 219.85 | 220.75 | 215.25 | 217.30 | 217.30 | 8,740 |
| 02 Jul 2024 | 217.70 | 219.95 | 214.05 | 218.85 | 218.85 | 12,560 |
| 01 Jul 2024 | 218.05 | 218.90 | 214.80 | 215.35 | 215.35 | 20,812 |
| 28 Jun 2024 | 225.00 | 225.00 | 213.00 | 213.75 | 213.75 | 24,673 |
| 27 Jun 2024 | 218.90 | 219.90 | 212.45 | 214.45 | 214.45 | 20,792 |
| 26 Jun 2024 | 222.05 | 227.20 | 217.75 | 219.50 | 219.50 | 42,077 |
| 25 Jun 2024 | 227.15 | 234.30 | 225.75 | 226.85 | 226.85 | 15,426 |
| 24 Jun 2024 | 231.20 | 235.20 | 224.55 | 225.25 | 225.25 | 31,534 |
| 21 Jun 2024 | 230.95 | 234.00 | 230.00 | 231.05 | 231.05 | 17,508 |
| 20 Jun 2024 | 231.95 | 235.95 | 227.85 | 228.55 | 228.55 | 30,814 |
| 18 Jun 2024 | 241.70 | 241.75 | 231.60 | 235.25 | 235.25 | 47,580 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 228.05 | 240.15 | 226.95 | 237.00 | 237.00 | 85,057 |
| 13 Jun 2024 | 224.95 | 234.00 | 222.50 | 228.30 | 228.30 | 58,134 |
| 12 Jun 2024 | 218.55 | 224.95 | 218.00 | 222.25 | 222.25 | 32,044 |
| 11 Jun 2024 | 218.85 | 218.85 | 211.10 | 215.50 | 215.50 | 16,881 |
| 10 Jun 2024 | 214.95 | 217.00 | 210.00 | 211.05 | 211.05 | 8,446 |
| 07 Jun 2024 | 203.75 | 214.90 | 203.00 | 210.30 | 210.30 | 14,396 |
| 06 Jun 2024 | 207.55 | 210.00 | 202.10 | 204.30 | 204.30 | 14,342 |
| 05 Jun 2024 | 186.00 | 203.45 | 185.65 | 201.20 | 201.20 | 34,135 |
| 04 Jun 2024 | 218.80 | 218.80 | 184.35 | 193.70 | 193.70 | 77,359 |
| 03 Jun 2024 | 219.95 | 223.60 | 214.25 | 219.00 | 219.00 | 24,664 |
| 31 May 2024 | 209.15 | 215.05 | 209.00 | 212.30 | 212.30 | 17,652 |
| 30 May 2024 | 220.85 | 220.85 | 208.65 | 209.80 | 209.80 | 15,196 |
| 29 May 2024 | 214.50 | 221.45 | 213.80 | 216.55 | 216.55 | 23,517 |
| 28 May 2024 | 227.00 | 227.90 | 212.00 | 214.15 | 214.15 | 36,443 |
| 24 May 2024 | 233.20 | 233.20 | 223.55 | 227.40 | 227.40 | 41,528 |
| 23 May 2024 | 228.95 | 234.00 | 224.15 | 228.70 | 228.70 | 56,903 |
| 22 May 2024 | 226.05 | 232.55 | 224.05 | 229.85 | 229.85 | 43,459 |
| 21 May 2024 | 222.00 | 228.00 | 215.00 | 223.65 | 223.65 | 59,580 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 205.00 | 217.50 | 204.50 | 215.25 | 215.25 | 36,749 |
| 16 May 2024 | 201.05 | 208.00 | 201.05 | 202.80 | 202.80 | 28,084 |
| 15 May 2024 | 201.30 | 204.35 | 200.15 | 201.20 | 201.20 | 15,050 |
| 14 May 2024 | 196.15 | 200.15 | 196.15 | 199.45 | 199.45 | 24,343 |
| 13 May 2024 | 199.85 | 199.85 | 190.20 | 194.45 | 194.45 | 15,136 |
| 10 May 2024 | 196.05 | 198.35 | 193.80 | 195.10 | 195.10 | 31,109 |
| 09 May 2024 | 199.35 | 201.35 | 192.55 | 195.80 | 195.80 | 64,451 |
| 08 May 2024 | 196.55 | 200.40 | 196.55 | 199.85 | 199.85 | 6,963 |
| 07 May 2024 | 198.05 | 199.95 | 194.20 | 197.20 | 197.20 | 27,024 |
| 06 May 2024 | 206.05 | 209.75 | 199.55 | 201.05 | 201.05 | 26,910 |
| 03 May 2024 | 210.75 | 213.55 | 204.40 | 205.75 | 205.75 | 64,157 |
| 02 May 2024 | 207.05 | 212.00 | 205.00 | 211.55 | 211.55 | 44,966 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 204.30 | 211.50 | 203.55 | 206.55 | 206.55 | 64,742 |
| 29 Apr 2024 | 198.45 | 209.65 | 196.45 | 203.15 | 203.15 | 83,765 |
| 26 Apr 2024 | 195.60 | 195.60 | 190.15 | 190.95 | 190.95 | 30,648 |
| 25 Apr 2024 | 186.75 | 196.85 | 186.75 | 193.00 | 193.00 | 14,883 |
| 24 Apr 2024 | 188.00 | 192.50 | 187.20 | 188.90 | 188.90 | 32,650 |
| 23 Apr 2024 | 189.35 | 191.30 | 187.05 | 187.75 | 187.75 | 51,503 |
| 22 Apr 2024 | 193.55 | 195.55 | 188.15 | 188.85 | 188.85 | 72,142 |
| 19 Apr 2024 | 190.45 | 194.40 | 185.20 | 192.50 | 192.50 | 49,976 |
| 18 Apr 2024 | 190.00 | 196.90 | 188.95 | 190.75 | 190.75 | 79,618 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 187.90 | 193.80 | 186.35 | 190.80 | 190.80 | 9,598 |
| 15 Apr 2024 | 185.15 | 192.95 | 183.00 | 188.65 | 188.65 | 54,970 |
| 12 Apr 2024 | 201.65 | 201.65 | 192.65 | 193.25 | 193.25 | 91,455 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 196.85 | 205.00 | 196.50 | 203.90 | 203.90 | 45,736 |
| 10 Apr 2024 | 2 Dividend | |||||
| 09 Apr 2024 | 199.85 | 202.50 | 195.35 | 198.80 | 196.80 | 51,089 |
| 08 Apr 2024 | 206.10 | 206.35 | 199.25 | 200.25 | 198.24 | 27,866 |
| 05 Apr 2024 | 193.45 | 206.95 | 193.45 | 202.05 | 200.02 | 79,125 |
| 04 Apr 2024 | 191.45 | 197.35 | 188.15 | 195.85 | 193.88 | 16,415 |
| 03 Apr 2024 | 192.00 | 192.00 | 186.00 | 187.70 | 185.81 | 30,742 |
| 02 Apr 2024 | 189.95 | 189.95 | 184.45 | 188.15 | 186.26 | 67,286 |
| 01 Apr 2024 | 185.70 | 188.90 | 185.15 | 187.70 | 185.81 | 148,261 |
| 28 Mar 2024 | 180.40 | 185.80 | 177.25 | 183.05 | 181.21 | 65,211 |
| 27 Mar 2024 | 185.15 | 185.15 | 176.00 | 176.85 | 175.07 | 73,532 |
| 26 Mar 2024 | 192.65 | 192.65 | 181.50 | 182.00 | 180.17 | 14,872 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 184.95 | 193.60 | 182.95 | 189.35 | 187.45 | 55,057 |
| 21 Mar 2024 | 180.15 | 184.80 | 177.85 | 183.30 | 181.46 | 7,486 |
| 20 Mar 2024 | 176.15 | 179.90 | 173.30 | 177.10 | 175.32 | 20,983 |
| 19 Mar 2024 | 175.10 | 180.95 | 172.90 | 177.65 | 175.86 | 17,003 |
| 18 Mar 2024 | 176.35 | 179.70 | 173.55 | 177.35 | 175.57 | 31,592 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 161.30 | 177.70 | 157.35 | 175.05 | 173.29 | 34,483 |
| 13 Mar 2024 | 178.00 | 178.00 | 161.60 | 164.55 | 162.89 | 64,935 |
| 12 Mar 2024 | 172.95 | 177.60 | 168.25 | 173.55 | 171.80 | 27,143 |
| 11 Mar 2024 | 192.90 | 192.90 | 172.65 | 173.85 | 172.10 | 30,375 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 181.70 | 186.75 | 180.05 | 182.75 | 180.91 | 30,947 |
| 06 Mar 2024 | 184.80 | 185.55 | 177.85 | 180.70 | 178.88 | 29,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.