Want to see IN:DCMSHRIRAM full AI Analyst Report?
DCM Shriram Limited (DCMSHRIRAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 911.10 | 911.10 | 867.35 | 874.70 | 874.70 | -3.57% | 7,103 | 0.76 |
| Oct 29, 2026 | 914.40 | 922.00 | 908.60 | 911.10 | 907.10 | -0.36% | 3,899 | 0.42 |
| Oct 28, 2026 | 914.00 | 917.70 | 891.05 | 914.40 | 910.39 | +0.02% | 7,596 | 0.81 |
| Oct 27, 2026 | 933.00 | 959.75 | 908.00 | 914.25 | 910.24 | -5.65% | 10,470 | 1.11 |
| Oct 26, 2026 | 962.15 | 986.90 | 957.20 | 969.05 | 964.80 | +0.72% | 3,195 | 0.27 |
| Oct 23, 2026 | 981.65 | 1,011.95 | 958.65 | 962.10 | 957.88 | -2.82% | 5,212 | 0.44 |
| Oct 22, 2026 | 987.55 | 1,016.00 | 982.90 | 990.05 | 985.70 | -0.82% | 4,948 | 0.42 |
| Oct 21, 2026 | 996.10 | 1,008.80 | 986.70 | 998.25 | 993.87 | -0.21% | 6,196 | 0.53 |
| Oct 20, 2026 | 1,000.40 | 1,047.85 | 998.30 | 1,000.40 | 996.01 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,013.00 | 1,047.85 | 998.30 | 1,000.40 | 996.01 | -1.30% | 5,582 | 0.48 |
| Oct 16, 2026 | 1,021.10 | 1,021.80 | 1,000.95 | 1,013.55 | 1,009.10 | +0.14% | 1,821 | 0.15 |
| Oct 15, 2026 | 1,032.25 | 1,041.35 | 1,007.35 | 1,012.15 | 1,007.71 | -1.84% | 5,237 | 0.45 |
| Oct 14, 2026 | 961.40 | 1,154.00 | 955.95 | 1,031.10 | 1,026.57 | +7.22% | 132,492 | 13.68 |
| Oct 13, 2026 | 954.15 | 963.50 | 944.00 | 961.70 | 957.48 | +0.89% | 1,751 | 0.18 |
| Oct 12, 2026 | 973.45 | 977.00 | 949.50 | 953.20 | 949.02 | -0.25% | 3,855 | 0.40 |
| Oct 09, 2026 | 952.10 | 968.10 | 945.00 | 955.60 | 951.40 | -0.11% | 4,666 | 0.48 |
| Oct 08, 2026 | 964.00 | 983.00 | 953.05 | 956.65 | 952.45 | -1.36% | 7,500 | 0.78 |
| Oct 07, 2026 | 980.80 | 983.60 | 962.65 | 969.80 | 965.54 | -1.94% | 8,130 | 0.86 |
| Oct 06, 2026 | 1,011.00 | 1,016.90 | 983.30 | 989.00 | 984.66 | -6.05% | 24,466 | 2.68 |
| Oct 05, 2026 | 908.45 | 1,084.90 | 908.45 | 1,052.70 | 1,048.08 | +16.44% | 33,715 | 3.88 |
| Oct 02, 2026 | 904.10 | 919.15 | 887.00 | 904.10 | 900.13 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 910.00 | 919.15 | 887.00 | 904.10 | 900.13 | -1.37% | 6,341 | 0.72 |
| Sep 30, 2026 | 901.00 | 922.85 | 901.00 | 916.70 | 912.68 | +0.96% | 2,571 | 0.29 |
| Sep 29, 2026 | 944.40 | 945.00 | 904.05 | 908.00 | 904.01 | -3.85% | 10,327 | 1.19 |
| Sep 28, 2026 | 971.00 | 971.00 | 941.10 | 944.35 | 940.20 | -3.00% | 2,129 | 0.24 |
| Sep 25, 2026 | 977.20 | 978.10 | 968.00 | 973.55 | 969.28 | -0.37% | 1,186 | 0.13 |
| Sep 24, 2026 | 973.05 | 982.30 | 969.00 | 977.20 | 972.91 | -0.41% | 3,349 | 0.37 |
| Sep 23, 2026 | 980.40 | 987.50 | 979.60 | 981.20 | 976.89 | +0.09% | 1,856 | 0.21 |
| Sep 22, 2026 | 985.05 | 990.10 | 977.05 | 980.35 | 976.05 | -0.39% | 2,781 | 0.31 |
| Sep 21, 2026 | 993.85 | 998.95 | 981.65 | 984.20 | 979.88 | -1.42% | 2,354 | 0.27 |
| Sep 18, 2026 | 989.05 | 1,006.10 | 983.45 | 998.35 | 993.97 | +1.41% | 4,911 | 0.56 |
| Sep 17, 2026 | 981.85 | 996.25 | 981.10 | 984.45 | 980.13 | -0.30% | 2,163 | 0.25 |
| Sep 16, 2026 | 994.00 | 1,000.75 | 974.75 | 987.45 | 983.11 | -0.91% | 3,662 | 0.42 |
| Sep 15, 2026 | 1,000.15 | 1,002.15 | 985.65 | 996.55 | 992.17 | -0.34% | 5,299 | 0.61 |
| Sep 14, 2026 | 999.90 | 1,004.45 | 986.45 | 999.90 | 995.51 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,000.05 | 1,004.45 | 986.45 | 999.90 | 995.51 | -0.83% | 6,411 | 0.74 |
| Sep 10, 2026 | 990.65 | 1,014.00 | 990.65 | 1,008.30 | 1,003.87 | +1.12% | 2,869 | 0.33 |
| Sep 09, 2026 | 1,011.95 | 1,011.95 | 994.45 | 997.10 | 992.72 | -1.17% | 5,120 | 0.59 |
| Sep 08, 2026 | 1,007.05 | 1,014.00 | 1,005.80 | 1,008.90 | 1,004.47 | -0.35% | 2,682 | 0.31 |
| Sep 07, 2026 | 1,021.95 | 1,022.85 | 1,005.00 | 1,012.45 | 1,008.01 | -0.83% | 6,801 | 0.80 |
| Sep 04, 2026 | 1,024.90 | 1,025.25 | 1,014.85 | 1,020.90 | 1,016.42 | +0.09% | 5,150 | 0.60 |
| Sep 03, 2026 | 1,039.25 | 1,039.30 | 1,015.00 | 1,020.00 | 1,015.52 | -0.74% | 2,533 | 0.30 |
| Sep 02, 2026 | 1,022.15 | 1,051.00 | 1,022.15 | 1,027.65 | 1,023.14 | -0.51% | 20,281 | 2.47 |
| Sep 01, 2026 | 1,021.25 | 1,040.00 | 1,010.00 | 1,032.90 | 1,028.37 | +1.65% | 17,887 | 2.24 |
| Aug 31, 2026 | 1,020.00 | 1,029.15 | 1,010.00 | 1,016.10 | 1,011.64 | -0.57% | 2,820 | 0.36 |
| Aug 28, 2026 | 1,028.30 | 1,037.25 | 1,015.50 | 1,021.90 | 1,017.41 | -0.53% | 17,726 | 2.31 |
| Aug 27, 2026 | 1,050.00 | 1,067.40 | 1,023.95 | 1,027.30 | 1,022.79 | -2.10% | 2,245 | 0.29 |
| Aug 26, 2026 | 1,056.20 | 1,059.80 | 1,040.35 | 1,049.30 | 1,044.69 | -0.41% | 5,109 | 0.66 |
| Aug 25, 2026 | 1,070.00 | 1,074.00 | 1,050.75 | 1,053.60 | 1,048.97 | -2.03% | 7,483 | 0.99 |
| Aug 24, 2026 | 1,158.70 | 1,158.70 | 1,071.40 | 1,075.40 | 1,070.68 | -0.50% | 9,795 | 1.31 |