Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

DCM Shriram Limited (DCMSHRIRAM.NS)

999.90
-17.70
(-1.74%)
At close: April 30 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,023.001,023.00990.00999.90999.9077,368
Apr 29, 20251,018.401,033.301,006.001,017.601,017.6025,316
Apr 28, 20251,011.101,039.601,006.001,013.001,013.0049,185
Apr 25, 20251,067.001,068.601,015.001,020.301,020.3059,481
Apr 24, 20251,074.501,081.001,060.001,066.801,066.8026,678
Apr 23, 20251,086.001,089.801,060.101,068.801,068.8030,634
Apr 22, 20251,072.301,094.201,072.301,080.301,080.3028,842
Apr 21, 20251,065.601,093.801,052.101,084.601,084.6051,466
Apr 17, 20251,055.101,077.001,051.101,065.601,065.6031,579
Apr 16, 20251,042.601,080.001,042.601,069.001,069.0031,574
Apr 15, 20251,036.801,064.401,036.801,058.401,058.4029,075
Apr 11, 20251,022.801,054.001,010.001,036.801,036.8053,403
Apr 9, 20251,032.001,037.651,005.001,015.601,015.6069,821
Apr 8, 20251,030.951,042.101,013.551,034.651,034.6563,617
Apr 7, 2025966.001,031.00954.251,024.051,024.0549,712
Apr 4, 20251,081.801,081.801,032.051,048.151,048.1560,693
Apr 3, 20251,065.651,087.851,062.651,080.251,080.2553,864
Apr 2, 20251,046.501,086.501,036.201,077.801,077.80154,119
Apr 1, 20251,078.001,098.451,041.001,046.501,046.5050,743
Mar 28, 20251,103.851,233.301,063.001,079.151,079.15719,595
Mar 27, 20251,045.501,188.50986.751,103.851,103.85414,109
Mar 26, 20251,067.951,070.001,036.501,045.501,045.5041,182
Mar 25, 20251,106.501,114.901,050.251,058.101,058.1068,212
Mar 24, 20251,145.251,150.001,095.101,108.851,108.8572,270
Mar 21, 20251,070.101,149.901,059.551,131.301,131.30101,384
Mar 20, 20251,029.451,071.001,017.051,061.701,061.7091,397
Mar 19, 2025991.201,034.00991.201,022.601,022.6048,447
Mar 18, 2025988.00988.00988.00988.00988.00-
Mar 17, 2025970.751,002.10970.75988.00988.0030,734
Mar 13, 20251,021.751,031.35950.00986.75986.75147,013
Mar 12, 20251,022.451,026.70996.201,021.701,021.7040,164
Mar 11, 20251,018.551,030.45987.001,022.551,022.5531,570
Mar 10, 20251,046.151,057.901,010.101,018.551,018.5532,267
Mar 7, 20251,037.951,078.801,030.001,038.501,038.5048,849
Mar 6, 20251,020.001,058.001,020.001,043.201,043.2040,343
Mar 5, 2025983.801,038.40975.001,026.151,026.1595,929
Mar 4, 2025923.601,042.55902.601,013.501,013.50456,177
Mar 3, 2025958.00972.00915.00923.60923.6047,948
Feb 28, 2025935.00969.30914.20958.00958.0067,127
Feb 27, 2025948.00958.10926.10944.85944.8523,299
Feb 25, 2025971.95991.40944.10950.85950.8536,144
Feb 24, 20251,012.851,012.85956.05982.75982.7577,854
Feb 21, 20251,038.001,048.05991.551,012.851,012.8538,970
Feb 20, 20251,003.001,037.501,003.001,031.651,031.6514,983
Feb 19, 20251,002.301,029.251,002.201,021.601,021.6021,546
Feb 18, 20251,040.001,044.451,015.151,022.201,022.2016,165
Feb 17, 20251,056.301,060.001,021.551,044.501,044.5041,524
Feb 14, 20251,062.551,062.551,027.551,056.301,056.3033,372
Feb 13, 20251,052.001,074.551,036.001,062.551,062.5525,788
Feb 12, 20251,051.151,078.001,002.201,062.901,062.9054,214
Feb 11, 20251,048.551,066.951,040.651,054.151,054.1521,063
Feb 10, 20251,063.001,071.051,043.051,062.751,062.7526,994
Feb 7, 20251,076.701,090.501,049.001,059.851,059.8527,552
Feb 6, 20251,049.951,083.751,032.401,076.701,076.7048,485
Feb 5, 20251,068.051,088.901,038.501,051.651,051.6565,671
Feb 4, 20251,103.001,115.001,074.001,077.201,077.2030,028
Feb 3, 20251,141.501,144.451,089.001,100.251,100.2567,237
Feb 1, 20251,168.001,168.001,126.451,141.501,141.5017,816
Jan 31, 20251,134.051,184.251,108.251,169.251,169.2556,996
Jan 30, 20251,145.201,165.701,130.001,134.051,134.0529,657
Jan 29, 20251,196.451,209.001,145.101,155.551,155.5580,822
Jan 28, 20251,199.501,210.951,137.901,185.051,185.05127,537
Jan 27, 20251,133.851,209.401,070.001,196.901,196.90117,789
Jan 24, 2025 3.6 Dividend
Jan 24, 20251,148.001,167.101,129.551,151.101,151.1050,556
Jan 23, 20251,101.651,180.001,096.051,170.651,167.0585,921
Jan 22, 20251,114.501,130.001,073.601,118.451,115.0163,914
Jan 21, 20251,119.051,123.951,094.451,115.901,112.4745,195
Jan 20, 20251,129.901,129.901,073.601,111.001,107.58117,737
Jan 17, 20251,069.801,111.001,054.151,099.951,096.5745,969
Jan 16, 20251,044.001,071.901,044.001,062.701,059.4325,429
Jan 15, 20251,041.551,062.001,037.001,043.951,040.7424,303
Jan 14, 20251,021.851,056.301,021.851,046.851,043.6319,154
Jan 13, 20251,061.851,073.151,010.001,037.401,034.2161,197
Jan 10, 20251,060.051,077.851,050.201,068.851,065.5672,162
Jan 9, 20251,055.001,081.001,052.051,072.051,068.7537,102
Jan 8, 20251,078.501,090.701,052.101,058.951,055.6925,935
Jan 7, 20251,048.001,088.801,041.951,083.551,080.2243,396
Jan 6, 20251,137.001,149.001,048.001,059.801,056.54132,612
Jan 3, 20251,125.001,163.451,125.001,136.801,133.3086,942
Jan 2, 20251,127.151,139.001,108.101,125.401,121.9431,833
Jan 1, 20251,144.001,166.001,111.201,118.751,115.3144,395
Dec 31, 20241,087.551,173.001,073.901,151.951,148.41202,097
Dec 30, 20241,090.001,096.801,072.701,087.551,084.2172,250
Dec 27, 20241,092.451,100.001,078.901,089.701,086.3534,790
Dec 26, 20241,096.851,103.901,072.601,088.051,084.7039,084
Dec 24, 20241,072.001,100.001,052.651,096.851,093.4872,641
Dec 23, 20241,065.801,075.051,014.951,070.251,066.9694,585
Dec 20, 20241,085.001,091.951,058.101,065.801,062.5265,692
Dec 19, 20241,061.001,089.901,061.001,082.751,079.4262,001
Dec 18, 20241,079.751,095.951,072.001,087.101,083.7638,837
Dec 17, 20241,094.201,102.051,075.351,079.751,076.4337,908
Dec 16, 20241,083.201,102.951,080.351,094.201,090.8357,695
Dec 13, 20241,103.001,105.201,077.851,083.201,079.8742,971
Dec 12, 20241,114.001,114.001,085.401,097.901,094.5243,147
Dec 11, 20241,124.351,126.751,100.301,108.301,104.8951,793
Dec 10, 20241,088.001,127.001,088.001,104.701,101.30157,362
Dec 9, 20241,082.501,100.001,081.051,084.851,081.5149,449
Dec 6, 20241,129.001,129.001,085.001,092.801,089.4481,689
Dec 5, 20241,123.001,128.301,104.001,121.451,118.0068,570
Dec 4, 20241,146.851,153.801,114.001,118.201,114.76119,027
Dec 3, 20241,144.001,164.901,137.951,145.801,142.2882,103
Dec 2, 20241,157.001,169.951,126.001,138.401,134.90107,794
Nov 29, 20241,122.001,160.001,105.051,153.501,149.95152,007
Nov 28, 20241,134.001,150.451,114.151,118.801,115.3665,302
Nov 27, 20241,161.901,168.401,124.751,140.151,136.64120,098
Nov 26, 20241,188.001,205.151,152.651,159.751,156.18201,919
Nov 25, 20241,252.001,289.001,181.551,223.901,220.14873,161
Nov 22, 20241,296.451,299.951,246.801,250.551,246.70103,095
Nov 21, 20241,299.901,311.151,264.001,292.801,288.82194,366
Nov 19, 20241,328.251,371.101,280.101,297.301,293.31414,513
Nov 18, 20241,308.251,339.551,273.351,321.701,317.64533,024
Nov 14, 20241,190.001,313.901,168.301,302.251,298.25867,058
Nov 13, 20241,244.001,244.151,180.051,187.151,183.50118,358
Nov 12, 20241,256.951,299.601,232.351,244.751,240.92252,190
Nov 11, 2024 2 Dividend
Nov 11, 20241,242.901,271.951,225.251,259.901,256.03322,791
Nov 8, 20241,255.001,325.001,226.351,242.201,236.391,177,745
Nov 7, 20241,129.901,275.001,126.051,255.001,249.131,764,923
Nov 6, 20241,049.151,145.001,045.251,117.201,111.97226,976
Nov 5, 20241,057.301,064.001,038.001,050.001,045.0948,263
Nov 4, 20241,050.001,063.251,011.051,052.351,047.4286,174
Nov 1, 20241,050.001,075.001,050.001,066.001,061.0115,386
Oct 31, 20241,100.001,150.001,028.951,048.151,043.24781,008
Oct 30, 20241,018.501,050.001,011.001,045.351,040.4642,673
Oct 29, 20241,009.001,017.45993.001,011.151,006.4239,596
Oct 28, 20241,004.001,023.95979.101,007.401,002.6943,579
Oct 25, 20241,044.151,044.15983.20994.40989.7551,906
Oct 24, 20241,059.651,071.251,039.251,044.151,039.2624,734
Oct 23, 20241,041.251,070.801,023.551,056.401,051.4639,497
Oct 22, 20241,105.701,105.701,026.951,054.601,049.6678,006
Oct 21, 20241,108.651,138.001,083.101,097.251,092.1167,336
Oct 18, 20241,099.001,116.301,084.901,101.201,096.0525,678
Oct 17, 20241,129.651,154.951,111.001,120.901,115.65124,901
Oct 16, 20241,057.001,153.301,040.401,121.751,116.50383,595
Oct 15, 20241,009.501,065.001,009.501,058.451,053.5073,794
Oct 14, 20241,015.001,035.301,002.501,013.451,008.7128,423
Oct 11, 20241,018.001,036.301,003.851,018.251,013.4842,837
Oct 10, 20241,017.051,028.101,009.101,014.551,009.8030,516
Oct 9, 2024992.901,016.00992.351,011.951,007.2130,402
Oct 8, 2024983.00998.50970.70992.00987.3628,149
Oct 7, 20241,000.101,019.55953.55978.80974.2267,197
Oct 4, 20241,027.401,048.201,009.551,014.601,009.8532,741
Oct 3, 20241,037.001,048.851,024.951,032.001,027.1765,708
Oct 1, 20241,036.001,066.951,033.001,057.051,052.1047,188
Sep 30, 20241,034.351,047.601,028.451,035.351,030.5036,800
Sep 27, 20241,050.501,080.801,015.401,034.351,029.51290,716
Sep 26, 20241,086.001,086.001,050.051,054.301,049.3728,300
Sep 25, 20241,080.201,089.901,056.701,086.001,080.9260,240
Sep 24, 20241,099.001,102.751,068.001,072.351,067.3351,257
Sep 23, 20241,080.051,124.851,080.051,095.401,090.2788,344
Sep 20, 20241,072.401,090.151,072.401,080.051,075.0097,749
Sep 19, 20241,090.051,098.951,077.451,088.751,083.6552,411
Sep 18, 20241,080.101,093.551,078.751,089.851,084.7545,857
Sep 17, 20241,089.651,094.801,070.101,080.851,075.7950,565
Sep 16, 20241,087.001,102.751,079.201,082.301,077.2344,685
Sep 13, 20241,100.001,110.001,076.651,081.551,076.4987,036
Sep 12, 20241,100.001,107.851,091.001,099.301,094.1639,860
Sep 11, 20241,133.001,138.451,088.301,098.201,093.0671,329
Sep 10, 20241,129.201,149.401,122.001,132.751,127.4592,713
Sep 9, 20241,128.701,137.251,105.001,129.201,123.9142,999
Sep 6, 20241,129.001,140.701,116.051,123.051,117.7945,351
Sep 5, 20241,137.001,159.351,123.301,128.001,122.7269,002
Sep 4, 20241,121.051,154.501,121.051,134.451,129.1456,551
Sep 3, 20241,148.201,159.301,137.351,140.201,134.8644,437
Sep 2, 20241,152.001,210.001,143.001,148.201,142.83330,867
Aug 30, 20241,130.001,187.051,126.001,152.651,147.26454,400
Aug 29, 20241,145.651,145.651,111.751,120.351,115.11327,864
Aug 28, 20241,152.001,167.951,135.051,139.951,134.6152,461
Aug 27, 20241,150.001,195.751,144.001,148.901,143.52146,497
Aug 26, 20241,185.001,185.001,140.651,144.151,138.8048,160
Aug 23, 20241,163.001,180.601,145.151,177.001,171.4991,565
Aug 22, 20241,149.001,188.001,147.601,162.701,157.26106,022
Aug 21, 20241,155.401,198.701,133.001,149.801,144.42183,207
Aug 20, 20241,154.851,184.001,132.351,155.401,149.99204,722
Aug 19, 20241,085.301,156.001,085.301,142.451,137.10117,808
Aug 16, 20241,093.951,101.951,073.751,085.301,080.2297,251
Aug 14, 20241,120.001,120.001,080.001,086.101,081.02149,670
Aug 13, 20241,134.001,138.251,104.201,115.401,110.1852,520
Aug 12, 20241,135.651,178.951,127.401,135.051,129.74118,611
Aug 9, 20241,153.951,174.401,129.001,135.651,130.33171,469
Aug 8, 20241,100.501,188.001,093.201,150.851,145.46968,417
Aug 7, 20241,070.351,120.201,060.001,091.251,086.14365,180
Aug 6, 20241,055.801,142.651,052.001,065.301,060.31369,743
Aug 5, 20241,050.001,050.001,006.151,048.151,043.24125,473
Aug 2, 20241,055.101,074.951,030.551,058.851,053.89135,342
Aug 1, 20241,063.001,072.401,051.901,062.051,057.0842,121
Jul 31, 20241,065.001,078.001,052.351,059.601,054.6444,061
Jul 30, 20241,052.051,093.001,035.051,062.101,057.13107,879
Jul 29, 20241,037.001,063.001,032.951,052.101,047.1893,834
Jul 26, 20241,041.001,041.001,026.701,032.751,027.9239,639
Jul 25, 20241,025.001,043.101,014.301,035.951,031.1059,583
Jul 24, 20241,020.701,035.001,008.001,026.751,021.94127,569
Jul 23, 2024991.201,027.60979.401,012.351,007.6192,282
Jul 22, 2024969.951,006.10961.001,001.15996.4645,257
Jul 19, 20241,005.601,010.65968.00975.30970.7430,042
Jul 18, 20241,007.351,018.00997.101,005.601,000.8945,196
Jul 16, 2024998.001,025.00997.201,007.351,002.6448,371
Jul 15, 2024992.901,011.70986.00997.15992.4842,389
Jul 12, 20241,004.001,006.00990.00992.90988.2532,654
Jul 11, 2024988.001,008.40984.251,001.70997.0145,626
Jul 10, 2024999.101,004.25965.05983.05978.4571,323
Jul 9, 2024 2.6 Dividend
Jul 9, 2024987.001,011.95986.65999.10994.4248,142
Jul 8, 20241,020.001,024.00983.80989.65982.4359,056
Jul 5, 20241,010.001,039.901,003.001,016.401,008.9940,227
Jul 4, 20241,015.001,019.951,004.501,008.951,001.5933,065
Jul 3, 20241,010.001,033.951,003.001,015.701,008.2944,491
Jul 2, 20241,014.951,014.951,000.351,005.90998.5623,784
Jul 1, 20241,010.351,010.35986.351,005.70998.3627,306
Jun 28, 2024988.901,014.50981.001,005.30997.9745,056
Jun 27, 20241,010.751,019.90980.00982.25975.0853,074
Jun 26, 2024999.651,012.00992.051,003.55996.2327,874
Jun 25, 20241,002.001,021.65988.85995.75988.4949,134
Jun 24, 20241,023.551,023.55998.201,002.55995.2424,333
Jun 21, 20241,048.301,048.301,007.001,017.851,010.4242,243
Jun 20, 20241,040.001,055.901,030.051,041.251,033.6567,096
Jun 19, 20241,037.701,059.901,014.101,037.851,030.28136,330
Jun 18, 20241,042.001,049.001,011.751,015.251,007.8487,869
Jun 14, 20241,060.001,102.001,035.051,040.601,033.01362,830
Jun 13, 2024996.401,062.75992.851,057.401,049.69528,052
Jun 12, 2024985.401,004.30982.40991.40984.1739,128
Jun 11, 2024995.401,006.65986.50989.65982.4330,092
Jun 10, 2024997.001,009.00985.40995.20987.9464,318
Jun 7, 2024945.901,004.50944.70988.70981.4986,237
Jun 6, 2024921.00987.00921.00935.50928.6837,648
Jun 5, 2024905.00924.95893.15914.85908.1870,099
Jun 4, 2024985.00987.15886.35903.30896.7156,370
Jun 3, 20241,010.501,010.50976.00980.50973.3539,939
May 31, 2024987.851,002.00978.00998.20990.9278,291
May 30, 2024985.00993.00978.00987.00979.8046,778
May 29, 2024985.10988.00981.00984.00976.8223,610
May 28, 2024998.00999.00976.00981.85974.6939,760
May 27, 2024985.101,003.05985.00992.60985.36107,396
May 24, 2024993.00993.00974.20985.30978.1142,369
May 23, 2024997.501,002.95985.00989.80982.5816,195
May 22, 20241,004.751,008.10990.75996.10988.8346,579
May 21, 20241,002.851,015.90983.101,006.95999.6056,549
May 17, 2024991.001,004.95986.15997.35990.0726,630
May 16, 2024985.201,006.00981.00987.90980.6950,517
May 15, 2024984.601,008.95972.00994.20986.9561,220
May 14, 2024980.00987.00976.00976.55969.4329,463
May 13, 2024980.20983.40970.10975.55968.4334,020
May 10, 2024988.05998.00959.40975.30968.1857,231
May 9, 20241,004.651,029.95976.30991.30984.07161,047
May 8, 2024975.051,004.40975.05999.75992.46164,158
May 7, 2024955.00984.90938.20975.20968.09595,734
May 6, 2024986.651,029.50968.801,015.301,007.89443,072
May 3, 2024965.00975.00947.05966.40959.3546,541
May 2, 2024966.00982.00960.10964.40957.3653,503
Apr 30, 2024957.50970.00952.75965.90958.8549,732

Related Tickers

JISLJALEQS.BO Jain Irrigation Systems Limited
52.59
-1.54%
 
STCINDIA.NS The State Trading Corporation of India Limited
128.74
-0.22%
 
NESCO.NS Nesco Limited
942.75
-1.41%
 
MSTCLTD.NS MSTC Limited
513.00
-3.68%
 
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
200.04
+0.04%
 
3MINDIA.NS 3M India Limited
30,110.00
+0.25%
 
MMTC.NS MMTC Limited
56.19
-1.95%
 
BEML.NS BEML Limited
3,164.00
-1.47%
 
SRF.NS SRF Limited
3,008.90
-0.38%
 
TUSK Mammoth Energy Services, Inc.
2.5300
-3.07%