TipRanks
Go Ultimate55% OFF

DCM Shriram International Limited (DCMSIL) Historical Prices

IN:DCMSIL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.0072.8765.0865.9865.98-6.00%6,5430.47
Oct 29, 202666.6574.4166.6570.1970.19+7.19%26,9381.98
Oct 28, 202662.0067.5062.0065.4865.48+0.91%6,7990.49
Oct 27, 202666.6467.8163.7564.8964.89-0.20%6,6370.48
Oct 26, 202662.0167.1961.5365.0265.02+4.72%2,3880.17
Oct 23, 202667.8070.0160.2362.0962.09-10.01%9,5040.68
Oct 22, 202674.8974.8967.8969.0069.00-1.44%9,9480.71
Oct 21, 202673.8175.0070.0070.0170.01-3.43%1,1990.08
Oct 20, 202672.5075.2172.4072.5072.50+0.00%00.00
Oct 19, 202673.3575.2172.4072.5072.50-2.15%6,4800.45
Oct 16, 202679.7079.7073.5074.0974.09-1.09%2,8850.20
Oct 15, 202679.3979.3974.0574.9174.91-1.90%3,4590.23
Oct 14, 202674.4778.4074.4776.3676.36+1.48%6500.04
Oct 13, 202673.3078.6273.2475.2575.25+0.13%5,0420.33
Oct 12, 202675.5577.3474.7275.1575.15-0.79%1,6250.10
Oct 09, 202677.1677.2275.0575.7575.75-1.21%7,6920.48
Oct 08, 202680.7980.7975.3076.6876.68-3.99%15,6230.97
Oct 07, 202679.5682.0078.4879.8779.87+0.39%9,0290.56
Oct 06, 202678.4180.9975.9479.5679.56+2.64%39,0212.35
Oct 05, 202679.7080.9677.3077.5177.51-3.17%6,1010.34
Oct 02, 202680.0586.0077.3880.0580.05+0.00%00.00
Oct 01, 202686.0086.0077.3880.0580.05-3.40%23,1581.25
Sep 30, 202679.6085.1477.4082.8782.87+7.07%7,8290.42
Sep 29, 202680.8980.8976.0077.4077.40-1.89%5,1480.28
Sep 28, 202685.9085.9078.4078.8978.89-4.87%22,3121.23
Sep 25, 202688.0089.6082.0082.9382.93-2.70%63,5993.65
Sep 24, 202679.9485.2373.7985.2385.23+9.99%85,6525.27
Sep 23, 202670.9977.4969.8777.4977.49+9.99%67,5594.45
Sep 22, 202673.0073.0069.0570.4570.45+1.05%9,1520.59
Sep 21, 202670.1671.3268.4469.7269.72-0.29%4,5870.28
Sep 18, 202670.3071.9068.2969.9269.92-0.54%78,0395.11
Sep 17, 202669.7070.8168.4070.3070.30+0.86%8,2820.54
Sep 16, 202670.7270.7267.4969.7069.70+1.01%1,6100.10
Sep 15, 202672.1773.7968.9569.0069.00-2.40%6,2540.41
Sep 14, 202670.7072.3069.8970.7070.70+0.00%00.00
Sep 11, 202671.4972.3069.8970.7070.70-1.33%2,2730.15
Sep 10, 202668.1675.1268.1671.6571.65+3.60%19,7501.29
Sep 09, 202667.6971.7967.6969.1669.16-0.67%11,2720.74
Sep 08, 202667.9870.5067.9869.6369.63+2.47%8,6750.58
Sep 07, 202668.8969.9567.1567.9567.95-1.38%23,1791.58
Sep 04, 202672.9972.9968.0468.9068.90-2.41%14,4310.98
Sep 03, 202670.9871.0869.0070.6070.60-1.34%7,7850.52
Sep 02, 202665.6072.4565.6071.5671.56+0.21%3,0280.20
Sep 01, 202670.1073.5069.5071.4171.41+0.08%11,0020.72
Aug 31, 202674.6674.6668.0571.3571.35-2.49%4,1430.27
Aug 28, 202676.8476.8473.1573.1773.17+0.00%1,7760.11
Aug 27, 202673.4077.0372.0073.1773.17-4.65%11,9690.69
Aug 26, 202676.1080.2075.0076.7476.74-1.68%10,2630.60
Aug 25, 202677.9779.8876.0078.0578.05+1.89%3,1260.18
Aug 24, 202682.6982.6976.5476.6076.60-2.74%5,7560.33