DCM SHRIRAM INDUSTRIES LTD. (DCMSRIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| 10 Apr 2024 | 196.85 | 205.00 | 196.50 | 199.95 | 199.95 | 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 |
| 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 | 177.60 | 179.50 | 171.85 | 175.50 | 173.73 | 20,022 |
| 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 |
| 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 |
| 05 Mar 2024 | 189.55 | 195.00 | 185.00 | 185.55 | 183.68 | 42,481 |
| 04 Mar 2024 | 192.20 | 197.00 | 187.35 | 189.75 | 187.84 | 52,089 |
| 01 Mar 2024 | 192.05 | 197.60 | 192.05 | 194.40 | 192.44 | 11,482 |
| 29 Feb 2024 | 198.95 | 198.95 | 190.65 | 192.65 | 190.71 | 35,769 |
| 28 Feb 2024 | 209.50 | 209.50 | 191.00 | 192.40 | 190.46 | 37,597 |
| 27 Feb 2024 | 204.75 | 211.90 | 203.45 | 204.50 | 202.44 | 22,877 |
| 26 Feb 2024 | 213.55 | 214.95 | 206.50 | 207.85 | 205.76 | 30,866 |
| 23 Feb 2024 | 218.10 | 219.00 | 211.05 | 213.45 | 211.30 | 14,015 |
| 22 Feb 2024 | 215.65 | 218.85 | 210.45 | 216.10 | 213.93 | 12,073 |
| 21 Feb 2024 | 215.00 | 222.15 | 210.60 | 211.40 | 209.27 | 25,140 |
| 20 Feb 2024 | 227.90 | 227.90 | 216.05 | 216.80 | 214.62 | 20,860 |
| 19 Feb 2024 | 214.80 | 227.00 | 214.80 | 222.60 | 220.36 | 18,129 |
| 16 Feb 2024 | 226.65 | 228.00 | 213.45 | 214.70 | 212.54 | 69,227 |
| 15 Feb 2024 | 215.35 | 224.90 | 213.40 | 223.75 | 221.50 | 59,576 |
| 14 Feb 2024 | 207.30 | 218.55 | 205.55 | 212.30 | 210.16 | 130,681 |
| 13 Feb 2024 | 190.65 | 212.95 | 184.45 | 209.70 | 207.59 | 140,352 |
| 12 Feb 2024 | 201.95 | 201.95 | 182.80 | 190.75 | 188.83 | 74,423 |
| 09 Feb 2024 | 204.45 | 204.55 | 186.50 | 196.80 | 194.82 | 68,747 |
| 08 Feb 2024 | 198.70 | 207.95 | 195.40 | 200.60 | 198.58 | 65,069 |
| 07 Feb 2024 | 194.95 | 205.35 | 194.90 | 198.75 | 196.75 | 60,859 |
| 06 Feb 2024 | 183.55 | 194.95 | 183.55 | 191.45 | 189.52 | 51,897 |
| 05 Feb 2024 | 193.25 | 194.00 | 184.30 | 186.65 | 184.77 | 39,743 |
| 02 Feb 2024 | 186.35 | 197.00 | 186.35 | 193.20 | 191.26 | 34,324 |
| 01 Feb 2024 | 185.95 | 188.85 | 184.25 | 185.65 | 183.78 | 26,114 |
| 31 Jan 2024 | 190.00 | 193.50 | 183.35 | 185.10 | 183.24 | 28,308 |
| 30 Jan 2024 | 192.85 | 192.85 | 186.20 | 188.35 | 186.46 | 37,826 |
| 29 Jan 2024 | 193.75 | 193.75 | 186.15 | 189.55 | 187.64 | 46,190 |
| 25 Jan 2024 | 188.75 | 189.00 | 182.30 | 186.55 | 184.67 | 43,611 |
| 24 Jan 2024 | 183.70 | 189.75 | 178.10 | 186.10 | 184.23 | 19,009 |
| 23 Jan 2024 | 197.60 | 197.60 | 178.50 | 180.15 | 178.34 | 47,417 |
| 19 Jan 2024 | 172.10 | 185.65 | 170.35 | 185.50 | 183.63 | 70,825 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 169.30 | 173.10 | 164.40 | 169.10 | 167.40 | 54,243 |
| 16 Jan 2024 | 176.60 | 176.60 | 162.55 | 165.95 | 164.28 | 32,255 |
| 15 Jan 2024 | 166.80 | 174.80 | 164.45 | 173.20 | 171.46 | 53,688 |
| 12 Jan 2024 | 172.50 | 174.65 | 167.60 | 168.05 | 166.36 | 26,260 |
| 11 Jan 2024 | 174.00 | 176.95 | 170.45 | 172.45 | 170.72 | 47,633 |
| 10 Jan 2024 | 184.35 | 184.35 | 173.05 | 175.05 | 173.29 | 111,958 |
| 09 Jan 2024 | 160.85 | 175.50 | 160.50 | 175.50 | 173.73 | 95,410 |
| 08 Jan 2024 | 163.50 | 163.65 | 155.85 | 159.55 | 157.94 | 123,589 |
| 05 Jan 2024 | 160.00 | 166.50 | 159.15 | 160.25 | 158.64 | 92,852 |
| 04 Jan 2024 | 155.55 | 160.00 | 155.35 | 158.00 | 156.41 | 26,703 |
| 03 Jan 2024 | 159.00 | 159.00 | 153.05 | 155.55 | 153.99 | 10,809 |
| 02 Jan 2024 | 152.95 | 155.80 | 151.00 | 153.70 | 152.15 | 31,598 |
| 01 Jan 2024 | 156.90 | 156.90 | 152.25 | 152.70 | 151.16 | 18,413 |
| 29 Dec 2023 | 154.95 | 156.65 | 152.00 | 153.90 | 152.35 | 23,268 |
| 28 Dec 2023 | 153.75 | 156.25 | 152.40 | 153.70 | 152.15 | 39,829 |
| 27 Dec 2023 | 159.85 | 160.55 | 154.75 | 155.55 | 153.99 | 25,941 |
| 26 Dec 2023 | 160.55 | 161.20 | 156.50 | 157.70 | 156.11 | 10,432 |
| 22 Dec 2023 | 157.55 | 165.20 | 157.55 | 160.10 | 158.49 | 25,210 |
| 21 Dec 2023 | 153.00 | 159.40 | 151.10 | 158.00 | 156.41 | 66,852 |
| 20 Dec 2023 | 157.05 | 169.50 | 152.00 | 153.20 | 151.66 | 119,955 |
| 19 Dec 2023 | 158.15 | 159.50 | 154.25 | 158.10 | 156.51 | 46,187 |
| 18 Dec 2023 | 161.00 | 161.00 | 156.30 | 157.35 | 155.77 | 30,845 |
| 15 Dec 2023 | 160.20 | 161.00 | 153.70 | 154.65 | 153.09 | 52,727 |
| 14 Dec 2023 | 153.05 | 159.65 | 151.20 | 158.35 | 156.76 | 70,797 |
| 13 Dec 2023 | 156.95 | 156.95 | 150.85 | 153.55 | 152.01 | 20,284 |
| 12 Dec 2023 | 156.80 | 156.80 | 150.50 | 151.95 | 150.42 | 46,695 |
| *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.