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

BSE - Delayed Quote INR

DCM SHRIRAM INDUSTRIES LTD. (DCMSRIND.BO)

178.25
-0.20
(-0.11%)
At close: May 2 at 3:24:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025180.40180.40175.35178.25178.25953
Apr 30, 2025171.15180.60171.15178.45178.452,766
Apr 29, 2025181.35181.70174.00174.50174.502,474
Apr 28, 2025179.95182.00177.70179.10179.103,217
Apr 25, 2025183.20183.20176.50180.00180.0016,661
Apr 24, 2025180.10185.40180.05183.20183.204,695
Apr 23, 2025187.75187.75180.85184.95184.959,255
Apr 22, 2025178.85185.00178.70183.30183.308,884
Apr 21, 2025176.45182.00174.80179.85179.8511,918
Apr 17, 2025173.95177.20172.85176.70176.707,599
Apr 16, 2025173.95174.25170.85173.40173.407,695
Apr 15, 2025169.90175.20167.25172.10172.1016,914
Apr 11, 2025167.10168.90164.00167.95167.9510,596
Apr 9, 2025165.60166.10160.05165.00165.001,705
Apr 8, 2025165.00170.80164.15166.70166.702,778
Apr 7, 2025145.65165.50145.65164.15164.1522,341
Apr 4, 2025 2 Dividend
Apr 4, 2025169.60179.05169.60177.65177.6521,170
Apr 3, 2025175.40178.05169.25176.40174.4039,006
Apr 2, 2025181.90181.90174.20177.85175.8314,484
Apr 1, 2025162.75181.70160.65178.30176.2851,651
Mar 28, 2025165.05167.10158.65159.55157.7421,351
Mar 27, 2025167.25169.70158.45159.80157.9927,319
Mar 26, 2025164.55168.60163.70167.25165.3521,878
Mar 25, 2025167.90167.95161.15165.95164.0715,733
Mar 24, 2025168.00169.10161.65162.50160.6614,459
Mar 21, 2025163.15165.60158.15165.10163.237,250
Mar 20, 2025156.90166.35156.15160.25158.4319,615
Mar 19, 2025151.90157.15150.80154.50152.7522,568
Mar 18, 2025143.05148.25143.05148.10146.427,922
Mar 17, 2025149.80150.10142.70143.05141.4314,562
Mar 13, 2025153.35156.80146.10147.60145.9315,143
Mar 12, 2025155.05156.90150.85153.00151.2711,932
Mar 11, 2025152.70154.30150.50152.80151.078,603
Mar 10, 2025160.80160.80155.00155.20153.443,984
Mar 7, 2025158.80164.75157.70160.80158.9814,980
Mar 6, 2025160.85164.00158.15159.50157.698,284
Mar 5, 2025157.50162.05157.50160.30158.483,473
Mar 4, 2025154.95158.15150.85157.35155.578,680
Mar 3, 2025146.65159.80146.65155.90154.1313,942
Feb 28, 2025156.05157.65152.60154.80153.049,016
Feb 27, 2025160.55160.95155.15159.30157.494,506
Feb 25, 2025165.80165.80155.65160.80158.9812,099
Feb 24, 2025159.95162.25154.00160.90159.083,081
Feb 21, 2025159.45161.15155.95157.20155.421,936
Feb 20, 2025151.65162.05151.25158.55156.753,577
Feb 19, 2025150.00153.50145.30152.75151.023,584
Feb 18, 2025152.20152.20144.80148.00146.3232,388
Feb 17, 2025152.80153.00146.05151.30149.585,758
Feb 14, 2025160.00160.00151.25153.05151.318,935
Feb 13, 2025142.65161.45142.65158.00156.2132,666
Feb 12, 2025165.00165.00154.50161.45159.6214,902
Feb 11, 2025168.05168.40160.30164.35162.499,814
Feb 10, 2025175.95175.95168.00170.05168.12510
Feb 7, 2025174.35174.35171.25172.50170.54885
Feb 6, 2025181.90181.90171.20172.85170.891,549
Feb 5, 2025170.05174.30170.05173.10171.141,996
Feb 4, 2025170.75172.70166.45168.15166.2420,735
Feb 3, 2025170.10172.95166.70169.00167.0820,949
Feb 1, 2025167.05177.15167.05173.60171.637,658
Jan 31, 2025166.45171.85165.75170.85168.911,835
Jan 30, 2025169.00169.95165.10166.10164.226,576
Jan 29, 2025163.50170.00163.05168.00166.109,610
Jan 28, 2025165.55168.75154.95162.75160.9025,688
Jan 27, 2025174.50176.00165.95168.15166.2420,981
Jan 24, 2025181.15183.95176.05177.40175.3911,716
Jan 23, 2025182.90182.90174.90177.60175.593,633
Jan 22, 2025181.45183.30174.05175.80173.812,389
Jan 21, 2025188.95188.95178.70179.70177.663,305
Jan 20, 2025177.10182.95175.55181.65179.593,899
Jan 17, 2025175.00177.25173.70176.40174.404,069
Jan 16, 2025175.00177.25172.25174.80172.825,457
Jan 15, 2025178.00178.00171.00172.05170.104,376
Jan 14, 2025170.05174.55170.05171.35169.4126,377
Jan 13, 2025184.90184.90169.80171.15169.2122,299
Jan 10, 2025186.60186.60178.00179.00176.9711,037
Jan 9, 2025179.75183.55179.75180.90178.8510,178
Jan 8, 2025190.05190.05181.95183.40181.324,245
Jan 7, 2025183.90188.10183.90186.15184.044,929
Jan 6, 2025190.40195.10183.00183.90181.8122,226
Jan 3, 2025187.80190.95186.50187.95185.824,496
Jan 2, 2025191.60191.60185.85186.80184.6812,557
Jan 1, 2025187.10192.60183.40189.45187.3013,602
Dec 31, 2024176.00183.95176.00183.70181.629,581
Dec 30, 2024183.00183.00177.30177.90175.885,483
Dec 27, 2024178.95183.90178.85181.15179.1012,119
Dec 26, 2024187.75187.75179.30181.80179.7413,345
Dec 24, 2024198.90198.90182.35184.05181.963,099
Dec 23, 2024194.90195.20186.00186.65184.536,460
Dec 20, 2024203.90203.90189.90191.05188.885,606
Dec 19, 2024198.00198.60194.15197.05194.8210,662
Dec 18, 2024204.65204.65195.35196.55194.3214,914
Dec 17, 2024206.85207.50201.65204.20201.888,756
Dec 16, 2024210.35211.10205.10206.05203.7112,685
Dec 13, 2024210.00214.00204.65210.30207.9228,914
Dec 12, 2024205.65209.25202.00203.70201.3932,793
Dec 11, 2024206.85211.85204.95208.00205.6453,540
Dec 10, 2024193.95209.30190.75207.45205.1090,149
Dec 9, 2024188.00192.30186.35187.55185.4219,294
Dec 6, 2024186.50188.35184.30187.95185.824,617
Dec 5, 2024184.60185.95182.70185.00182.907,313
Dec 4, 2024182.05184.75182.05183.40181.323,012
Dec 3, 2024184.55185.80181.95182.50180.437,502
Dec 2, 2024187.30187.30182.30183.05180.971,444
Nov 29, 2024183.00184.35181.00183.35181.273,632
Nov 28, 2024185.95191.30180.75183.25181.179,012
Nov 27, 2024179.90183.95179.00182.85180.7810,350
Nov 26, 2024181.10181.45177.90179.35177.324,965
Nov 25, 2024183.40184.10179.00179.15177.124,039
Nov 22, 2024175.65181.80175.65179.80177.762,541
Nov 21, 2024181.00181.15178.85179.40177.372,002
Nov 19, 2024209.90209.90180.00181.10179.0511,470
Nov 18, 2024187.45187.45179.50182.15180.087,400
Nov 14, 2024176.05185.65176.05184.60182.513,441
Nov 13, 2024184.00184.75176.15177.40175.3925,545
Nov 12, 2024191.50193.40185.05186.25184.143,920
Nov 11, 2024189.85193.85187.00191.55189.3814,498
Nov 8, 2024199.30199.30187.05190.90188.7421,726
Nov 7, 2024186.15197.50186.15194.15191.9526,694
Nov 6, 2024187.95190.00184.45188.25186.126,720
Nov 4, 2024186.10187.10180.20181.70179.6410,534
Nov 1, 2024183.30188.50183.10185.30183.2010,271
Oct 31, 2024187.55190.20178.05179.50177.4615,645
Oct 29, 2024168.85178.70168.85176.55174.554,335
Oct 28, 2024172.00175.15168.85172.80170.8411,184
Oct 25, 2024177.00177.00168.80171.80169.8525,677
Oct 24, 2024175.00178.95174.25175.85173.8615,197
Oct 23, 2024180.05185.25173.75175.45173.4639,965
Oct 22, 2024189.00189.85185.05185.40183.3012,036
Oct 21, 2024194.00195.75190.85191.30189.1311,748
Oct 18, 2024190.05195.85190.05194.40192.2013,619
Oct 17, 2024195.30195.30192.90194.05191.856,525
Oct 16, 2024193.85196.00193.20194.85192.647,707
Oct 15, 2024193.30195.10191.95194.45192.256,641
Oct 14, 2024194.10197.80193.00193.30191.119,188
Oct 11, 2024197.00197.35196.00196.30194.074,198
Oct 10, 2024198.60198.80196.60197.30195.0611,390
Oct 9, 2024199.90200.25196.05197.75195.5117,185
Oct 8, 2024191.00197.20189.70196.55194.3211,097
Oct 7, 2024198.95199.80191.30191.95189.7712,898
Oct 4, 2024202.50202.95196.40198.95196.6918,191
Oct 3, 2024202.90202.90197.40198.50196.257,235
Oct 1, 2024199.00204.90199.00201.95199.665,288
Sep 30, 2024204.20207.35199.00199.55197.2915,192
Sep 27, 2024203.80209.60200.80203.10200.8028,941
Sep 26, 2024205.00205.60196.70197.70195.4641,934
Sep 25, 2024202.70206.25197.55201.25198.9711,924
Sep 24, 2024209.00209.00205.25206.75204.4117,292
Sep 23, 2024200.00214.70200.00208.45206.0972,769
Sep 20, 2024195.00201.00195.00197.85195.6116,959
Sep 19, 2024202.00205.00194.05194.95192.7439,423
Sep 18, 2024195.05200.45194.95199.60197.3430,417
Sep 17, 2024199.00199.00190.45192.50190.3223,613
Sep 16, 2024200.25202.20196.95197.50195.2614,136
Sep 13, 2024201.70202.30197.95199.55197.2936,395
Sep 12, 2024201.60201.60196.80198.50196.2512,232
Sep 11, 2024204.50204.50197.05197.30195.069,568
Sep 10, 2024191.00204.70191.00200.45198.18155,116
Sep 9, 2024193.90194.20187.05190.95188.7925,941
Sep 6, 2024198.00198.00193.05193.90191.7016,392
Sep 5, 2024198.10200.55195.00195.70193.4815,795
Sep 4, 2024198.00199.20195.05198.40196.156,064
Sep 3, 2024195.65201.30194.10196.25194.0238,085
Sep 2, 2024203.05206.20198.85199.60197.3415,574
Aug 30, 2024204.45209.00200.65202.15199.8631,962
Aug 29, 2024198.85200.40194.55196.70194.4761,720
Aug 28, 2024196.05203.70196.05198.15195.9060,258
Aug 26, 2024204.00204.00198.80199.25196.9924,238
Aug 23, 2024204.75206.70200.05201.10198.826,422
Aug 22, 2024205.00207.45202.15203.25200.958,057
Aug 21, 2024208.50212.35203.45204.50202.1830,619
Aug 20, 2024212.95212.95201.45208.50206.1415,632
Aug 19, 2024200.20205.25196.45204.70202.388,120
Aug 16, 2024197.00198.70195.70196.25194.0210,409
Aug 14, 2024199.00200.00192.00194.95192.7418,343
Aug 13, 2024204.00206.95196.90198.90196.646,142
Aug 12, 2024201.15204.35197.00202.85200.5512,973
Aug 9, 2024203.50204.90198.85201.15198.876,777
Aug 8, 2024209.15209.15199.00201.60199.3113,781
Aug 7, 2024211.25214.55206.00209.15206.7817,637
Aug 6, 2024207.55214.30204.00204.30201.9810,593
Aug 5, 2024212.60212.60204.00206.95204.6018,323
Aug 2, 2024215.35221.00212.60216.90214.449,663
Aug 1, 2024219.00222.45216.70217.35214.899,751
Jul 31, 2024224.45225.55218.00219.05216.5712,069
Jul 30, 2024222.95226.00217.25221.85219.3318,540
Jul 29, 2024220.00226.40220.00220.70218.206,649
Jul 26, 2024217.05220.85214.10218.55216.0710,730
Jul 25, 2024221.30222.15214.05215.30212.8614,273
Jul 24, 2024216.00226.90215.00218.35215.8724,764
Jul 23, 2024213.00215.35200.75213.25210.8311,581
Jul 22, 2024212.10213.90206.60212.55210.1416,969
Jul 19, 2024221.20221.20211.05212.10209.7013,163
Jul 18, 2024229.90229.90220.65221.10218.5915,890
Jul 16, 2024221.00232.00220.40225.55222.9939,300
Jul 15, 2024210.45220.00210.45218.80216.3218,699
Jul 12, 2024219.60224.85216.25217.20214.7417,748
Jul 11, 2024219.45224.55218.00219.60217.117,235
Jul 10, 2024223.00227.70215.05217.85215.3823,534
Jul 9, 2024227.65229.55217.85223.15220.6216,482
Jul 8, 2024217.95230.00213.70225.65223.0938,931
Jul 5, 2024226.50226.50210.45211.95209.5529,032
Jul 4, 2024215.85220.00215.40216.50214.0513,563
Jul 3, 2024219.85220.75215.25217.30214.848,740
Jul 2, 2024217.70219.95214.05218.85216.3712,560
Jul 1, 2024218.05218.90214.80215.35212.9120,812
Jun 28, 2024225.00225.00213.00213.75211.3324,673
Jun 27, 2024218.90219.90212.45214.45212.0220,792
Jun 26, 2024222.05227.20217.75219.50217.0142,077
Jun 25, 2024227.15234.30225.75226.85224.2815,426
Jun 24, 2024231.20235.20224.55225.25222.7031,534
Jun 21, 2024230.95234.00230.00231.05228.4317,508
Jun 20, 2024231.95235.95227.85228.55225.9630,814
Jun 19, 2024237.90237.90227.35232.05229.4220,946
Jun 18, 2024241.70241.75231.60235.25232.5847,580
Jun 14, 2024228.05240.15226.95237.00234.3185,057
Jun 13, 2024224.95234.00222.50228.30225.7158,134
Jun 12, 2024218.55224.95218.00222.25219.7332,044
Jun 11, 2024218.85218.85211.10215.50213.0616,881
Jun 10, 2024214.95217.00210.00211.05208.668,446
Jun 7, 2024203.75214.90203.00210.30207.9214,396
Jun 6, 2024207.55210.00202.10204.30201.9814,342
Jun 5, 2024186.00203.45185.65201.20198.9234,135
Jun 4, 2024218.80218.80184.35193.70191.5077,359
Jun 3, 2024219.95223.60214.25219.00216.5224,664
May 31, 2024209.15215.05209.00212.30209.8917,652
May 30, 2024220.85220.85208.65209.80207.4215,196
May 29, 2024214.50221.45213.80216.55214.0923,517
May 28, 2024227.00227.90212.00214.15211.7236,443
May 27, 2024230.00235.45217.90225.70223.1460,380
May 24, 2024233.20233.20223.55227.40224.8241,528
May 23, 2024228.95234.00224.15228.70226.1156,903
May 22, 2024226.05232.55224.05229.85227.2443,459
May 21, 2024222.00228.00215.00223.65221.1159,580
May 17, 2024205.00217.50204.50215.25212.8136,749
May 16, 2024201.05208.00201.05202.80200.5028,084
May 15, 2024201.30204.35200.15201.20198.9215,050
May 14, 2024196.15200.15196.15199.45197.1924,343
May 13, 2024199.85199.85190.20194.45192.2515,136
May 10, 2024196.05198.35193.80195.10192.8931,109
May 9, 2024199.35201.35192.55195.80193.5864,451
May 8, 2024196.55200.40196.55199.85197.586,963
May 7, 2024198.05199.95194.20197.20194.9627,024
May 6, 2024206.05209.75199.55201.05198.7726,910
May 3, 2024210.75213.55204.40205.75203.4264,157
May 2, 2024207.05212.00205.00211.55209.1544,966