DCM Shriram Industries Limited (DCMSRIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 10:59AM IST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 195.50 | 198.55 | 193.65 | 196.95 | 196.95 | 52,999 |
| 09 May 2024 | 200.00 | 202.15 | 192.70 | 195.45 | 195.45 | 128,535 |
| 08 May 2024 | 199.90 | 200.45 | 196.45 | 199.45 | 199.45 | 96,967 |
| 07 May 2024 | 200.00 | 202.30 | 194.00 | 197.45 | 197.45 | 205,960 |
| 06 May 2024 | 208.00 | 210.05 | 199.25 | 201.30 | 201.30 | 299,435 |
| 03 May 2024 | 212.80 | 213.95 | 203.90 | 205.80 | 205.80 | 229,698 |
| 02 May 2024 | 207.45 | 212.15 | 205.20 | 211.45 | 211.45 | 363,124 |
| 30 Apr 2024 | 204.00 | 211.90 | 203.50 | 206.55 | 206.55 | 654,230 |
| 29 Apr 2024 | 197.95 | 209.50 | 195.00 | 202.85 | 202.85 | 912,101 |
| 26 Apr 2024 | 195.00 | 196.00 | 190.20 | 190.90 | 190.90 | 106,410 |
| 25 Apr 2024 | 191.20 | 196.70 | 188.55 | 193.25 | 193.25 | 264,229 |
| 24 Apr 2024 | 188.75 | 192.60 | 187.05 | 189.40 | 189.40 | 137,922 |
| 23 Apr 2024 | 188.95 | 191.45 | 187.05 | 188.05 | 188.05 | 178,339 |
| 22 Apr 2024 | 195.05 | 195.75 | 187.70 | 188.75 | 188.75 | 324,370 |
| 19 Apr 2024 | 189.00 | 194.40 | 185.75 | 192.15 | 192.15 | 211,053 |
| 18 Apr 2024 | 190.20 | 197.00 | 188.55 | 190.35 | 190.35 | 265,368 |
| 16 Apr 2024 | 188.70 | 193.80 | 185.95 | 191.35 | 191.35 | 179,102 |
| 15 Apr 2024 | 187.00 | 192.80 | 183.40 | 188.85 | 188.85 | 237,878 |
| 12 Apr 2024 | 199.75 | 200.55 | 192.55 | 193.20 | 193.20 | 218,344 |
| 10 Apr 2024 | 200.40 | 205.00 | 195.75 | 199.90 | 199.90 | 201,129 |
| 10 Apr 2024 | 2 Dividend | |||||
| 09 Apr 2024 | 200.10 | 202.70 | 195.50 | 198.80 | 196.80 | 196,926 |
| 08 Apr 2024 | 204.85 | 206.90 | 199.30 | 200.40 | 198.38 | 183,160 |
| 05 Apr 2024 | 195.55 | 206.75 | 194.40 | 202.90 | 200.86 | 686,697 |
| 04 Apr 2024 | 189.85 | 197.80 | 188.00 | 195.70 | 193.73 | 301,435 |
| 03 Apr 2024 | 187.00 | 190.45 | 186.65 | 188.75 | 186.85 | 162,033 |
| 02 Apr 2024 | 188.90 | 189.90 | 183.95 | 187.95 | 186.06 | 249,920 |
| 01 Apr 2024 | 186.40 | 188.70 | 184.65 | 187.70 | 185.81 | 287,036 |
| 28 Mar 2024 | 178.85 | 185.70 | 177.00 | 183.20 | 181.36 | 277,314 |
| 27 Mar 2024 | 183.00 | 184.90 | 176.00 | 176.85 | 175.07 | 333,919 |
| 26 Mar 2024 | 190.00 | 191.95 | 181.25 | 182.25 | 180.42 | 162,629 |
| 22 Mar 2024 | 184.70 | 193.35 | 184.05 | 190.00 | 188.09 | 274,561 |
| 21 Mar 2024 | 180.90 | 184.95 | 177.55 | 183.15 | 181.31 | 258,217 |
| 20 Mar 2024 | 177.35 | 180.00 | 173.15 | 178.45 | 176.65 | 101,809 |
| 19 Mar 2024 | 177.00 | 181.20 | 172.90 | 177.40 | 175.62 | 134,479 |
| 18 Mar 2024 | 175.40 | 179.80 | 173.25 | 177.00 | 175.22 | 171,423 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 163.30 | 178.20 | 158.00 | 175.85 | 174.08 | 563,215 |
| 13 Mar 2024 | 174.30 | 177.10 | 162.35 | 165.80 | 164.13 | 602,549 |
| 12 Mar 2024 | 175.00 | 177.55 | 168.15 | 173.90 | 172.15 | 433,434 |
| 11 Mar 2024 | 183.05 | 186.70 | 172.05 | 174.45 | 172.69 | 385,183 |
| 07 Mar 2024 | 180.00 | 186.95 | 179.70 | 182.85 | 181.01 | 158,537 |
| 06 Mar 2024 | 184.00 | 186.00 | 176.15 | 180.65 | 178.83 | 372,984 |
| 05 Mar 2024 | 189.85 | 195.65 | 182.10 | 187.05 | 185.17 | 229,327 |
| 04 Mar 2024 | 195.00 | 197.45 | 188.10 | 190.10 | 188.19 | 170,044 |
| 01 Mar 2024 | 194.95 | 197.65 | 193.30 | 194.20 | 192.25 | 102,274 |
| 29 Feb 2024 | 194.85 | 197.95 | 191.30 | 193.30 | 191.36 | 310,010 |
| 28 Feb 2024 | 206.45 | 206.45 | 188.90 | 191.95 | 190.02 | 505,703 |
| 27 Feb 2024 | 209.40 | 211.85 | 203.40 | 204.75 | 202.69 | 190,142 |
| 26 Feb 2024 | 213.80 | 214.75 | 206.05 | 207.85 | 205.76 | 180,618 |
| 23 Feb 2024 | 217.70 | 219.20 | 211.10 | 212.95 | 210.81 | 142,769 |
| 22 Feb 2024 | 213.40 | 219.20 | 210.35 | 216.25 | 214.07 | 183,393 |
| 21 Feb 2024 | 217.80 | 222.90 | 210.05 | 211.55 | 209.42 | 425,124 |
| 20 Feb 2024 | 228.00 | 228.00 | 215.50 | 217.00 | 214.82 | 225,019 |
| 19 Feb 2024 | 215.45 | 226.95 | 215.45 | 222.75 | 220.51 | 343,342 |
| 16 Feb 2024 | 226.85 | 227.45 | 213.55 | 214.85 | 212.69 | 347,517 |
| 15 Feb 2024 | 215.00 | 225.00 | 212.80 | 223.40 | 221.15 | 715,921 |
| 14 Feb 2024 | 208.00 | 218.70 | 205.20 | 212.60 | 210.46 | 855,830 |
| 13 Feb 2024 | 186.00 | 212.85 | 183.30 | 209.30 | 207.19 | 1,079,217 |
| 12 Feb 2024 | 196.80 | 203.55 | 182.65 | 190.35 | 188.44 | 721,362 |
| 09 Feb 2024 | 202.00 | 204.90 | 186.90 | 197.20 | 195.22 | 573,621 |
| 08 Feb 2024 | 196.25 | 208.00 | 195.25 | 200.55 | 198.53 | 714,280 |
| 07 Feb 2024 | 194.95 | 205.40 | 194.90 | 198.70 | 196.70 | 651,045 |
| 06 Feb 2024 | 184.00 | 194.90 | 184.00 | 191.90 | 189.97 | 386,992 |
| 05 Feb 2024 | 194.20 | 194.20 | 184.10 | 186.60 | 184.72 | 223,327 |
| 02 Feb 2024 | 190.00 | 198.80 | 187.75 | 193.20 | 191.26 | 459,645 |
| 01 Feb 2024 | 186.40 | 192.40 | 184.00 | 186.20 | 184.33 | 138,826 |
| 31 Jan 2024 | 187.00 | 193.70 | 183.10 | 185.10 | 183.24 | 333,334 |
| 30 Jan 2024 | 190.45 | 192.80 | 186.05 | 188.65 | 186.75 | 221,367 |
| 29 Jan 2024 | 189.90 | 193.70 | 185.80 | 189.05 | 187.15 | 284,925 |
| 25 Jan 2024 | 185.35 | 189.50 | 182.25 | 186.45 | 184.57 | 191,565 |
| 24 Jan 2024 | 180.50 | 189.90 | 176.95 | 185.35 | 183.49 | 286,661 |
| 23 Jan 2024 | 194.45 | 196.80 | 178.10 | 180.70 | 178.88 | 484,857 |
| 19 Jan 2024 | 170.00 | 185.80 | 169.85 | 185.60 | 183.73 | 1,126,353 |
| 18 Jan 2024 | 169.65 | 171.50 | 163.10 | 168.95 | 167.25 | 252,462 |
| 17 Jan 2024 | 165.50 | 173.25 | 163.85 | 168.80 | 167.10 | 406,634 |
| 16 Jan 2024 | 174.00 | 174.00 | 162.20 | 166.05 | 164.38 | 362,098 |
| 15 Jan 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 166.36 | - |
| 12 Jan 2024 | 172.80 | 172.80 | 167.60 | 168.05 | 166.36 | 186,644 |
| 11 Jan 2024 | 173.40 | 177.00 | 170.40 | 172.30 | 170.57 | 317,043 |
| 10 Jan 2024 | 183.20 | 183.20 | 170.35 | 174.35 | 172.60 | 1,104,821 |
| 09 Jan 2024 | 161.05 | 176.30 | 160.30 | 176.30 | 174.53 | 1,334,852 |
| 08 Jan 2024 | 160.90 | 162.20 | 155.45 | 160.30 | 158.69 | 394,418 |
| 05 Jan 2024 | 162.85 | 166.60 | 158.00 | 160.45 | 158.84 | 691,848 |
| 04 Jan 2024 | 156.15 | 159.90 | 155.00 | 157.50 | 155.92 | 297,430 |
| 03 Jan 2024 | 153.10 | 157.95 | 152.90 | 156.05 | 154.48 | 217,056 |
| 02 Jan 2024 | 152.70 | 156.00 | 150.10 | 153.80 | 152.25 | 199,784 |
| 01 Jan 2024 | 153.30 | 155.40 | 152.10 | 152.70 | 151.16 | 146,379 |
| 29 Dec 2023 | 153.90 | 157.10 | 151.40 | 153.30 | 151.76 | 162,643 |
| 28 Dec 2023 | 156.15 | 156.50 | 152.10 | 153.70 | 152.15 | 182,578 |
| 27 Dec 2023 | 158.40 | 160.90 | 154.50 | 155.25 | 153.69 | 171,042 |
| 26 Dec 2023 | 160.20 | 161.60 | 156.40 | 157.50 | 155.92 | 176,064 |
| 22 Dec 2023 | 159.95 | 165.45 | 158.05 | 160.20 | 158.59 | 314,289 |
| 21 Dec 2023 | 153.20 | 159.65 | 150.75 | 158.60 | 157.00 | 285,373 |
| 20 Dec 2023 | 160.00 | 169.70 | 150.95 | 153.20 | 151.66 | 1,292,220 |
| 19 Dec 2023 | 157.95 | 159.75 | 154.25 | 158.20 | 156.61 | 267,650 |
| 18 Dec 2023 | 162.40 | 162.40 | 156.20 | 157.15 | 155.57 | 392,240 |
| 15 Dec 2023 | 160.00 | 161.45 | 153.80 | 155.10 | 153.54 | 278,761 |
| 14 Dec 2023 | 154.45 | 159.80 | 151.10 | 158.35 | 156.76 | 602,504 |
| 13 Dec 2023 | 153.05 | 154.45 | 150.60 | 153.35 | 151.81 | 245,907 |
| *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.