DCM Shriram Limited (DCMSHRIRAM.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 980.20 | 983.40 | 970.10 | 975.55 | 975.55 | 34,019 |
| 10 May 2024 | 988.05 | 998.00 | 959.40 | 975.30 | 975.30 | 57,231 |
| 09 May 2024 | 1,004.65 | 1,029.95 | 976.30 | 991.30 | 991.30 | 161,047 |
| 08 May 2024 | 975.05 | 1,004.40 | 975.05 | 999.75 | 999.75 | 164,158 |
| 07 May 2024 | 955.00 | 984.90 | 938.20 | 975.20 | 975.20 | 595,734 |
| 06 May 2024 | 986.65 | 1,029.50 | 968.80 | 1,015.30 | 1,015.30 | 443,072 |
| 03 May 2024 | 965.00 | 975.00 | 947.05 | 966.40 | 966.40 | 46,541 |
| 02 May 2024 | 966.00 | 982.00 | 960.10 | 964.40 | 964.40 | 53,503 |
| 30 Apr 2024 | 957.50 | 970.00 | 952.75 | 965.90 | 965.90 | 49,732 |
| 29 Apr 2024 | 957.05 | 975.45 | 952.00 | 957.55 | 957.55 | 57,453 |
| 26 Apr 2024 | 905.05 | 987.00 | 905.05 | 956.55 | 956.55 | 323,104 |
| 25 Apr 2024 | 915.90 | 918.55 | 900.00 | 903.90 | 903.90 | 25,766 |
| 24 Apr 2024 | 916.75 | 916.75 | 906.25 | 909.65 | 909.65 | 40,718 |
| 23 Apr 2024 | 924.70 | 924.70 | 908.40 | 910.45 | 910.45 | 18,924 |
| 22 Apr 2024 | 915.75 | 929.10 | 915.00 | 918.45 | 918.45 | 19,513 |
| 19 Apr 2024 | 928.00 | 928.00 | 908.25 | 911.20 | 911.20 | 23,158 |
| 18 Apr 2024 | 910.05 | 940.00 | 910.05 | 926.05 | 926.05 | 32,207 |
| 16 Apr 2024 | 927.00 | 940.05 | 916.20 | 918.00 | 918.00 | 25,982 |
| 15 Apr 2024 | 920.00 | 938.90 | 914.60 | 923.45 | 923.45 | 42,800 |
| 12 Apr 2024 | 974.05 | 990.00 | 949.00 | 956.05 | 956.05 | 88,744 |
| 10 Apr 2024 | 954.50 | 988.45 | 950.00 | 974.05 | 974.05 | 143,547 |
| 09 Apr 2024 | 942.70 | 961.00 | 931.00 | 954.50 | 954.50 | 64,391 |
| 08 Apr 2024 | 940.85 | 947.55 | 926.05 | 933.80 | 933.80 | 20,349 |
| 05 Apr 2024 | 949.10 | 955.00 | 934.80 | 940.85 | 940.85 | 24,860 |
| 04 Apr 2024 | 918.45 | 948.00 | 905.80 | 942.35 | 942.35 | 82,038 |
| 03 Apr 2024 | 903.85 | 917.35 | 896.90 | 912.30 | 912.30 | 23,301 |
| 02 Apr 2024 | 887.80 | 914.00 | 887.80 | 902.15 | 902.15 | 53,084 |
| 01 Apr 2024 | 855.10 | 899.90 | 855.10 | 888.05 | 888.05 | 69,925 |
| 28 Mar 2024 | 860.45 | 874.65 | 832.40 | 854.25 | 854.25 | 53,995 |
| 27 Mar 2024 | 871.00 | 882.00 | 854.00 | 860.45 | 860.45 | 59,630 |
| 26 Mar 2024 | 890.00 | 892.25 | 862.80 | 866.40 | 866.40 | 61,376 |
| 22 Mar 2024 | 898.00 | 899.00 | 885.00 | 887.80 | 887.80 | 30,809 |
| 21 Mar 2024 | 885.00 | 906.90 | 885.00 | 894.80 | 894.80 | 24,115 |
| 20 Mar 2024 | 892.75 | 898.00 | 860.95 | 880.20 | 880.20 | 51,722 |
| 19 Mar 2024 | 891.00 | 898.15 | 881.00 | 888.75 | 888.75 | 36,737 |
| 18 Mar 2024 | 872.20 | 937.70 | 872.20 | 895.00 | 895.00 | 693,700 |
| 15 Mar 2024 | 880.00 | 890.00 | 860.25 | 867.85 | 867.85 | 24,313 |
| 14 Mar 2024 | 861.85 | 881.40 | 859.10 | 872.05 | 872.05 | 33,349 |
| 13 Mar 2024 | 918.45 | 918.45 | 855.50 | 863.15 | 863.15 | 71,137 |
| 12 Mar 2024 | 915.95 | 920.55 | 902.65 | 912.35 | 912.35 | 49,676 |
| 11 Mar 2024 | 960.00 | 960.00 | 907.10 | 915.95 | 915.95 | 40,140 |
| 07 Mar 2024 | 951.30 | 953.95 | 936.85 | 946.70 | 946.70 | 15,312 |
| 06 Mar 2024 | 960.35 | 960.80 | 938.00 | 945.00 | 945.00 | 25,754 |
| 06 Mar 2024 | 4 Dividend | |||||
| 05 Mar 2024 | 974.30 | 975.05 | 951.20 | 960.35 | 956.35 | 36,459 |
| 04 Mar 2024 | 975.85 | 976.70 | 962.00 | 966.00 | 961.98 | 25,832 |
| 01 Mar 2024 | 960.70 | 973.15 | 951.55 | 962.25 | 958.24 | 27,753 |
| 29 Feb 2024 | 982.00 | 982.00 | 945.55 | 954.10 | 950.13 | 36,760 |
| 28 Feb 2024 | 1,006.90 | 1,006.90 | 972.55 | 977.10 | 973.03 | 46,730 |
| 27 Feb 2024 | 983.30 | 1,027.00 | 968.75 | 1,004.05 | 999.87 | 218,018 |
| 26 Feb 2024 | 999.00 | 999.95 | 971.05 | 976.80 | 972.73 | 21,108 |
| 23 Feb 2024 | 979.25 | 1,001.00 | 974.75 | 995.90 | 991.75 | 45,234 |
| 22 Feb 2024 | 974.20 | 984.15 | 965.85 | 972.75 | 968.70 | 20,971 |
| 21 Feb 2024 | 981.00 | 981.20 | 964.30 | 969.35 | 965.31 | 20,664 |
| 20 Feb 2024 | 978.50 | 984.95 | 970.00 | 974.50 | 970.44 | 18,467 |
| 19 Feb 2024 | 987.00 | 994.50 | 973.25 | 978.50 | 974.42 | 21,619 |
| 16 Feb 2024 | 995.00 | 996.30 | 978.30 | 982.45 | 978.36 | 18,160 |
| 15 Feb 2024 | 990.00 | 995.00 | 974.15 | 984.40 | 980.30 | 31,945 |
| 14 Feb 2024 | 955.15 | 981.10 | 955.15 | 973.15 | 969.10 | 28,574 |
| 13 Feb 2024 | 984.35 | 986.00 | 965.05 | 977.65 | 973.58 | 24,454 |
| 12 Feb 2024 | 1,005.50 | 1,005.50 | 975.00 | 979.45 | 975.37 | 52,228 |
| 09 Feb 2024 | 1,003.90 | 1,009.95 | 976.10 | 998.35 | 994.19 | 30,412 |
| 08 Feb 2024 | 1,007.10 | 1,010.00 | 988.00 | 997.15 | 993.00 | 29,987 |
| 07 Feb 2024 | 1,019.90 | 1,033.20 | 995.50 | 1,002.05 | 997.88 | 30,503 |
| 06 Feb 2024 | 1,017.85 | 1,026.20 | 993.00 | 1,000.95 | 996.78 | 42,749 |
| 05 Feb 2024 | 1,016.00 | 1,029.30 | 1,004.15 | 1,019.35 | 1,015.10 | 49,404 |
| 02 Feb 2024 | 1,028.60 | 1,037.05 | 1,011.50 | 1,015.90 | 1,011.67 | 40,908 |
| 01 Feb 2024 | 1,042.00 | 1,042.05 | 987.80 | 1,028.60 | 1,024.32 | 116,475 |
| 31 Jan 2024 | 1,007.70 | 1,052.05 | 1,004.75 | 1,039.95 | 1,035.62 | 83,307 |
| 30 Jan 2024 | 1,000.00 | 1,013.90 | 996.10 | 1,007.70 | 1,003.50 | 26,774 |
| 29 Jan 2024 | 999.05 | 1,023.00 | 995.00 | 1,005.85 | 1,001.66 | 48,613 |
| 25 Jan 2024 | 1,019.00 | 1,019.05 | 992.50 | 999.05 | 994.89 | 26,838 |
| 24 Jan 2024 | 989.95 | 1,020.00 | 965.10 | 1,019.05 | 1,014.81 | 188,005 |
| 23 Jan 2024 | 1,026.15 | 1,026.20 | 969.10 | 992.05 | 987.92 | 71,039 |
| 19 Jan 2024 | 1,013.95 | 1,049.00 | 1,005.10 | 1,031.05 | 1,026.76 | 250,374 |
| 18 Jan 2024 | 993.00 | 1,007.90 | 973.05 | 1,004.10 | 999.92 | 86,217 |
| 17 Jan 2024 | 1,017.05 | 1,024.95 | 976.50 | 985.75 | 981.64 | 125,524 |
| 16 Jan 2024 | 1,039.95 | 1,043.45 | 1,010.70 | 1,017.80 | 1,013.56 | 70,822 |
| 15 Jan 2024 | 1,042.20 | 1,047.75 | 1,027.35 | 1,032.05 | 1,027.75 | 37,622 |
| 12 Jan 2024 | 1,048.90 | 1,060.00 | 1,030.00 | 1,037.05 | 1,032.73 | 86,653 |
| 11 Jan 2024 | 1,041.10 | 1,054.85 | 1,032.00 | 1,048.75 | 1,044.38 | 96,092 |
| 10 Jan 2024 | 1,057.45 | 1,059.80 | 1,025.00 | 1,034.20 | 1,029.89 | 106,989 |
| 09 Jan 2024 | 1,066.00 | 1,086.10 | 1,046.00 | 1,050.30 | 1,045.93 | 131,842 |
| 08 Jan 2024 | 1,080.05 | 1,098.00 | 1,040.10 | 1,064.20 | 1,059.77 | 158,759 |
| 05 Jan 2024 | 1,141.50 | 1,141.50 | 1,059.90 | 1,077.70 | 1,073.21 | 572,186 |
| 04 Jan 2024 | 1,040.00 | 1,175.00 | 1,026.60 | 1,141.45 | 1,136.70 | 615,281 |
| 03 Jan 2024 | 1,044.00 | 1,050.00 | 1,028.10 | 1,038.35 | 1,034.03 | 71,527 |
| 02 Jan 2024 | 1,036.50 | 1,045.00 | 1,020.60 | 1,039.65 | 1,035.32 | 155,526 |
| 01 Jan 2024 | 1,028.40 | 1,050.00 | 1,025.00 | 1,028.90 | 1,024.61 | 132,595 |
| 29 Dec 2023 | 1,044.95 | 1,049.65 | 1,023.00 | 1,028.40 | 1,024.12 | 46,840 |
| 28 Dec 2023 | 1,053.15 | 1,068.95 | 1,038.30 | 1,042.70 | 1,038.36 | 55,728 |
| 27 Dec 2023 | 1,057.70 | 1,069.00 | 1,037.55 | 1,047.90 | 1,043.54 | 66,469 |
| 26 Dec 2023 | 1,055.00 | 1,077.15 | 1,043.00 | 1,052.40 | 1,048.02 | 160,883 |
| 22 Dec 2023 | 1,074.00 | 1,097.90 | 1,044.35 | 1,060.95 | 1,056.53 | 105,945 |
| 21 Dec 2023 | 1,049.95 | 1,091.20 | 1,038.10 | 1,068.55 | 1,064.10 | 183,485 |
| 20 Dec 2023 | 1,115.95 | 1,122.80 | 1,060.10 | 1,081.25 | 1,076.75 | 470,886 |
| 19 Dec 2023 | 997.95 | 1,145.95 | 997.95 | 1,106.80 | 1,102.19 | 3,985,510 |
| 18 Dec 2023 | 975.00 | 1,004.95 | 975.00 | 997.95 | 993.79 | 90,411 |
| 15 Dec 2023 | 980.00 | 989.00 | 971.55 | 974.90 | 970.84 | 64,554 |
| 14 Dec 2023 | 976.70 | 988.00 | 966.55 | 976.55 | 972.48 | 41,057 |
| *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.